KissMeData/142760/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200400,848155340,2700,2700,2700,2700,2057
20240415,200300,848155340,2700,2700,2700,2700,0
20240415,200200,848155340,2700,2700,2700,2700,0
20240415,200100,848155340,2700,2700,2700,2700,0
20240415,200000,848155340,2700,2700,2700,2700,0
20240415,195900,848155340,2700,2700,2700,2700,0
20240415,195800,848155340,2700,2700,2700,2700,0
20240415,195700,848155340,2700,2700,2700,2700,0
20240415,195600,848155340,2700,2700,2700,2700,0
20240415,195500,848155340,2700,2700,2700,2700,0
20240415,195400,848155340,2700,2700,2700,2700,0
20240415,195300,848155340,2700,2700,2700,2700,0
20240415,195200,848155340,2700,2700,2700,2700,0
20240415,195100,848155340,2700,2700,2700,2700,0
20240415,195000,848155340,2700,2700,2700,2700,0
20240415,194900,848155340,2700,2700,2700,2700,0
20240415,194800,848155340,2700,2700,2700,2700,0
20240415,194700,848155340,2700,2700,2700,2700,0
20240415,194600,848155340,2700,2700,2700,2700,0
20240415,194500,848155340,2700,2700,2700,2700,0
20240415,194400,848155340,2700,2700,2700,2700,0
20240415,194300,848155340,2700,2700,2700,2700,0
20240415,194200,848155340,2700,2700,2700,2700,0
20240415,194100,848155340,2700,2700,2700,2700,0
20240415,194000,848155340,2700,2700,2700,2700,0
20240415,193900,848155340,2700,2700,2700,2700,0
20240415,193800,848155340,2700,2700,2700,2700,0
20240415,193700,848155340,2700,2700,2700,2700,0
20240415,193600,848155340,2700,2700,2700,2700,0
20240415,193500,848155340,2700,2700,2700,2700,0
20240415,193400,848155340,2700,2700,2700,2700,2057
20240415,193300,848155340,2700,2700,2700,2700,0
20240415,193200,848155340,2700,2700,2700,2700,0
20240415,193100,848155340,2700,2700,2700,2700,0
20240415,193000,848155340,2700,2700,2700,2700,0
20240415,192900,848155340,2700,2700,2700,2700,0
20240415,192800,848155340,2700,2700,2700,2700,0
20240415,192700,848155340,2700,2700,2700,2700,0
20240415,192600,848155340,2700,2700,2700,2700,0
20240415,192500,848155340,2700,2700,2700,2700,0
20240415,192400,848155340,2700,2700,2700,2700,0
20240415,192300,848155340,2700,2700,2700,2700,0
20240415,192200,848155340,2700,2700,2700,2700,0
20240415,192100,848155340,2700,2700,2700,2700,0
20240415,192000,848155340,2700,2700,2700,2700,0
20240415,191900,848155340,2700,2700,2700,2700,0
20240415,191800,848155340,2700,2700,2700,2700,0
20240415,191700,848155340,2700,2700,2700,2700,0
20240415,191600,848155340,2700,2700,2700,2700,0
20240415,191500,848155340,2700,2700,2700,2700,0
20240415,191400,848155340,2700,2700,2700,2700,0
20240415,191300,848155340,2700,2700,2700,2700,0
20240415,191200,848155340,2700,2700,2700,2700,0
20240415,191100,848155340,2700,2700,2700,2700,0
20240415,191000,848155340,2700,2700,2700,2700,0
20240415,190900,848155340,2700,2700,2700,2700,0
20240415,190800,848155340,2700,2700,2700,2700,0
20240415,190700,848155340,2700,2700,2700,2700,0
20240415,190600,848155340,2700,2700,2700,2700,0
20240415,190500,848155340,2700,2700,2700,2700,0
20240415,190400,848155340,2700,2700,2700,2700,2057
20240415,190300,848155340,2700,2700,2700,2700,0
20240415,190200,848155340,2700,2700,2700,2700,0
20240415,190100,848155340,2700,2700,2700,2700,0
20240415,190000,848155340,2700,2700,2700,2700,0
20240415,185900,848155340,2700,2700,2700,2700,0
20240415,185800,848155340,2700,2700,2700,2700,0
20240415,185700,848155340,2700,2700,2700,2700,0
20240415,185600,848155340,2700,2700,2700,2700,0
20240415,185500,848155340,2700,2700,2700,2700,0
20240415,185400,848155340,2700,2700,2700,2700,0
20240415,185300,848155340,2700,2700,2700,2700,0
20240415,185200,848155340,2700,2700,2700,2700,0
20240415,185100,848155340,2700,2700,2700,2700,0
20240415,185000,848155340,2700,2700,2700,2700,0
20240415,184900,848155340,2700,2700,2700,2700,0
20240415,184800,848155340,2700,2700,2700,2700,0
20240415,184700,848155340,2700,2700,2700,2700,0
20240415,184600,848155340,2700,2700,2700,2700,0
20240415,184500,848155340,2700,2700,2700,2700,0
20240415,184400,848155340,2700,2700,2700,2700,0
20240415,184300,848155340,2700,2700,2700,2700,0
20240415,184200,848155340,2700,2700,2700,2700,0
20240415,184100,848155340,2700,2700,2700,2700,0
20240415,184000,848155340,2700,2700,2700,2700,0
20240415,183900,848155340,2700,2700,2700,2700,0
20240415,183800,848155340,2700,2700,2700,2700,0
20240415,183700,848155340,2700,2700,2700,2700,0
20240415,183600,848155340,2700,2700,2700,2700,0
20240415,183500,848155340,2700,2700,2700,2700,0
20240415,183400,848155340,2700,2700,2700,2700,2057
20240415,183300,848155340,2700,2700,2700,2700,0
20240415,183200,848155340,2700,2700,2700,2700,0
20240415,183100,848155340,2700,2700,2700,2700,0
20240415,183000,848155340,2700,2700,2700,2700,0
20240415,182900,848155340,2700,2700,2700,2700,0
20240415,182800,848155340,2700,2700,2700,2700,0
20240415,182700,848155340,2700,2700,2700,2700,0
20240415,182600,848155340,2700,2700,2700,2700,0
20240415,182500,848155340,2700,2700,2700,2700,0
20240415,182400,848155340,2700,2700,2700,2700,0
20240415,182300,848155340,2700,2700,2700,2700,0
20240415,182200,848155340,2700,2700,2700,2700,0
20240415,182100,848155340,2700,2700,2700,2700,0
20240415,182000,848155340,2700,2700,2700,2700,0
20240415,181900,848155340,2700,2700,2700,2700,0
20240415,181800,848155340,2700,2700,2700,2700,0
20240415,181700,848155340,2700,2700,2700,2700,0
20240415,181600,848155340,2700,2700,2700,2700,0
20240415,181500,848155340,2700,2700,2700,2700,0
20240415,181400,848155340,2700,2700,2700,2700,0
20240415,181300,848155340,2700,2700,2700,2700,0
20240415,181200,848155340,2700,2700,2700,2700,0
20240415,181100,848155340,2700,2700,2700,2700,0
20240415,181000,848155340,2700,2700,2700,2700,0
20240415,180900,848155340,2700,2700,2700,2700,0
20240415,180800,848155340,2700,2700,2700,2700,0
20240415,180700,848155340,2700,2700,2700,2700,0
20240415,180600,848155340,2700,2700,2700,2700,0
20240415,180500,848155340,2700,2700,2700,2700,0
20240415,180400,848155340,2700,2700,2700,2700,2057
20240415,180300,848155340,2700,2700,2700,2700,0
20240415,180200,848155340,2700,2700,2700,2700,0
20240415,180100,848155340,2700,2700,2700,2700,0
20240415,180000,848155340,2700,2700,2700,2700,0
20240415,175900,848155340,2700,2700,2700,2700,0
20240415,175800,848155340,2700,2700,2700,2700,0
20240415,175700,848155340,2700,2700,2700,2700,0
20240415,175600,848155340,2700,2700,2700,2700,0
20240415,175500,848155340,2700,2700,2700,2700,0
20240415,175400,848155340,2700,2700,2700,2700,0
20240415,175300,848155340,2700,2700,2700,2700,0
20240415,175200,848155340,2700,2700,2700,2700,0
20240415,175100,848155340,2700,2700,2700,2700,0
20240415,175000,848155340,2700,2700,2700,2700,0
20240415,174900,848155340,2700,2700,2700,2700,0
20240415,174800,848155340,2700,2700,2700,2700,0
20240415,174700,848155340,2700,2700,2700,2700,0
20240415,174600,848155340,2700,2700,2700,2700,0
20240415,174500,848155340,2700,2700,2700,2700,0
20240415,174400,848155340,2700,2700,2700,2700,0
20240415,174300,848155340,2700,2700,2700,2700,0
20240415,174200,848155340,2700,2700,2700,2700,0
20240415,174100,848155340,2700,2700,2700,2700,0
20240415,174000,848155340,2700,2700,2700,2700,0
20240415,173900,848155340,2700,2700,2700,2700,0
20240415,173800,848155340,2700,2700,2700,2700,0
20240415,173700,848155340,2700,2700,2700,2700,0
20240415,173600,848155340,2700,2700,2700,2700,0
20240415,173500,848155340,2700,2700,2700,2700,0
20240415,173400,848155340,2700,2700,2700,2700,2057
20240415,173300,848155340,2700,2700,2700,2700,0
20240415,173200,848155340,2700,2700,2700,2700,0
20240415,173100,848155340,2700,2700,2700,2700,0
20240415,173000,848155340,2700,2700,2700,2700,0
20240415,172900,848155340,2700,2700,2700,2700,0
20240415,172800,848155340,2700,2700,2700,2700,0
20240415,172700,848155340,2700,2700,2700,2700,0
20240415,172600,848155340,2700,2700,2700,2700,0
20240415,172500,848155340,2700,2700,2700,2700,0
20240415,172400,848155340,2700,2700,2700,2700,0
20240415,172300,848155340,2700,2700,2700,2700,0
20240415,172200,848155340,2700,2700,2700,2700,0
20240415,172100,848155340,2700,2700,2700,2700,0
20240415,172000,848155340,2700,2700,2700,2700,0
20240415,171900,848155340,2700,2700,2700,2700,0
20240415,171800,848155340,2700,2700,2700,2700,0
20240415,171700,848155340,2700,2700,2700,2700,0
20240415,171600,848155340,2700,2700,2700,2700,0
20240415,171500,848155340,2700,2700,2700,2700,0
20240415,171400,848155340,2700,2700,2700,2700,0
20240415,171300,848155340,2700,2700,2700,2700,0
20240415,171200,848155340,2700,2700,2700,2700,0
20240415,171100,848155340,2700,2700,2700,2700,0
20240415,171000,848155340,2700,2700,2700,2700,0
20240415,170900,848155340,2700,2700,2700,2700,0
20240415,170800,848155340,2700,2700,2700,2700,0
20240415,170700,848155340,2700,2700,2700,2700,0
20240415,170600,848155340,2700,2700,2700,2700,0
20240415,170500,848155340,2700,2700,2700,2700,0
20240415,170400,848155340,2700,2700,2700,2700,2057
20240415,170300,848155340,2700,2700,2700,2700,0
20240415,170200,848155340,2700,2700,2700,2700,0
20240415,170100,848155340,2700,2700,2700,2700,0
20240415,170000,848155340,2700,2700,2700,2700,0
20240415,165900,848155340,2700,2700,2700,2700,0
20240415,165800,848155340,2700,2700,2700,2700,0
20240415,165700,848155340,2700,2700,2700,2700,0
20240415,165600,848155340,2700,2700,2700,2700,0
20240415,165500,848155340,2700,2700,2700,2700,0
20240415,165400,848155340,2700,2700,2700,2700,0
20240415,165300,848155340,2700,2700,2700,2700,0
20240415,165200,848155340,2700,2700,2700,2700,0
20240415,165100,848155340,2700,2700,2700,2700,0
20240415,165000,848155340,2700,2700,2700,2700,0
20240415,164900,848155340,2700,2700,2700,2700,0
20240415,164800,848155340,2700,2700,2700,2700,0
20240415,164700,848155340,2700,2700,2700,2700,0
20240415,164600,848155340,2700,2700,2700,2700,0
20240415,164500,848155340,2700,2700,2700,2700,0
20240415,164400,848155340,2700,2700,2700,2700,0
20240415,164300,848155340,2700,2700,2700,2700,0
20240415,164200,848155340,2700,2700,2700,2700,0
20240415,164100,848155340,2700,2700,2700,2700,0
20240415,164000,848155340,2700,2700,2700,2700,0
20240415,163900,848155340,2700,2700,2700,2700,0
20240415,163800,848155340,2700,2700,2700,2700,0
20240415,163700,848155340,2700,2700,2700,2700,0
20240415,163600,848155340,2700,2700,2700,2700,0
20240415,163500,848155340,2700,2700,2700,2700,0
20240415,163400,848155340,2700,2700,2700,2700,2057
20240415,163300,848155340,2700,2700,2700,2700,0
20240415,163200,848155340,2700,2700,2700,2700,0
20240415,163100,848155340,2700,2700,2700,2700,0
20240415,163000,848155340,2700,2700,2700,2700,0
20240415,162900,848155340,2700,2700,2700,2700,0
20240415,162800,848155340,2700,2700,2700,2700,0
20240415,162700,848155340,2700,2700,2700,2700,0
20240415,162600,848155340,2700,2700,2700,2700,0
20240415,162500,848155340,2700,2700,2700,2700,0
20240415,162400,848155340,2700,2700,2700,2700,0
20240415,162300,848155340,2700,2700,2700,2700,0
20240415,162200,848155340,2700,2700,2700,2700,0
20240415,162100,848155340,2700,2700,2700,2700,0
20240415,162000,848155340,2700,2700,2700,2700,0
20240415,161900,848155340,2700,2700,2700,2700,0
20240415,161800,848155340,2700,2700,2700,2700,0
20240415,161700,848155340,2700,2700,2700,2700,0
20240415,161600,848155340,2700,2700,2700,2700,0
20240415,161500,848155340,2700,2700,2700,2700,0
20240415,161400,848155340,2700,2700,2700,2700,0
20240415,161300,848155340,2700,2700,2700,2700,0
20240415,161200,848155340,2700,2700,2700,2700,0
20240415,161100,848155340,2700,2700,2700,2700,0
20240415,161000,848155340,2700,2700,2700,2700,0
20240415,160900,848155340,2700,2700,2700,2700,0
20240415,160800,848155340,2700,2700,2700,2700,0
20240415,160700,848155340,2700,2700,2700,2700,0
20240415,160600,848155340,2700,2700,2700,2700,0
20240415,160500,848155340,2700,2700,2700,2700,0
20240415,160400,848155340,2700,2700,2700,2700,2057
20240415,160300,848155340,2700,2700,2700,2700,0
20240415,160200,848155340,2700,2700,2700,2700,0
20240415,160100,848155340,2700,2700,2700,2700,0
20240415,160000,848155340,2700,2700,2700,2700,0
20240415,155900,848155340,2700,2700,2700,2700,0
20240415,155800,848155340,2700,2700,2700,2700,0
20240415,155700,848155340,2700,2700,2700,2700,0
20240415,155600,848155340,2700,2700,2700,2700,0
20240415,155500,848155340,2700,2700,2700,2700,0
20240415,155400,848155340,2700,2700,2700,2700,0
20240415,155300,848155340,2700,2700,2700,2700,0
20240415,155200,848155340,2700,2700,2700,2700,0
20240415,155100,848155340,2700,2700,2700,2700,0
20240415,155000,848155340,2700,2700,2700,2700,0
20240415,154900,848155340,2700,2700,2700,2700,0
20240415,154800,848155340,2700,2700,2700,2700,0
20240415,154700,848155340,2700,2700,2700,2700,0
20240415,154600,848155340,2700,2700,2700,2700,0
20240415,154500,848155340,2700,2700,2700,2700,0
20240415,154400,848155340,2700,2700,2700,2700,0
20240415,154300,848155340,2700,2700,2700,2700,0
20240415,154200,848155340,2700,2700,2700,2700,0
20240415,154100,848155340,2700,2700,2700,2700,0
20240415,154000,848155340,2700,2700,2700,2700,0
20240415,153900,848155340,2700,2700,2700,2700,0
20240415,153800,848155340,2700,2700,2700,2700,0
20240415,153700,848155340,2700,2700,2700,2700,0
20240415,153600,848155340,2700,2700,2700,2700,0
20240415,153500,848155340,2700,2700,2700,2700,0
20240415,153400,848155340,2700,2700,2700,2700,2057
20240415,153300,848155340,2700,2700,2700,2700,0
20240415,153200,848155340,2700,2700,2700,2700,0
20240415,153100,848155340,2700,2700,2700,2700,0
20240415,153000,848155340,2700,2700,2700,2700,2057
20240415,152900,842601440,2700,2700,2700,2700,0
20240415,152800,842601440,2700,2700,2700,2700,0
20240415,152700,842601440,2700,2700,2700,2700,0
20240415,152600,842601440,2700,2700,2700,2700,0
20240415,152500,842601440,2700,2700,2700,2700,0
20240415,152400,842601440,2700,2700,2700,2700,0
20240415,152300,842601440,2700,2700,2700,2700,0
20240415,152200,842601440,2700,2700,2700,2700,0
20240415,152100,842601440,2700,2700,2700,2700,0
20240415,152000,842601440,2700,2700,2700,2700,0
20240415,151900,842601440,2700,2720,2720,2700,9286
20240415,151800,817445450,2730,2730,2730,2730,100
20240415,151700,817172450,2730,2730,2730,2730,1015
20240415,151600,814401500,2730,2725,2730,2725,295
20240415,151500,813597620,2725,2720,2725,2710,1824
20240415,151400,808649675,2725,2725,2725,2725,0
20240415,151300,808649675,2725,2725,2725,2725,0
20240415,151200,808649675,2725,2725,2725,2725,0
20240415,151100,808649675,2725,2725,2725,2725,50
20240415,151000,808513425,2720,2720,2720,2720,65
20240415,150900,808336625,2725,2725,2725,2725,50
20240415,150800,808200375,2730,2730,2730,2730,1
20240415,150700,808197645,2725,2725,2725,2725,1002
20240415,150600,805467195,2725,2725,2725,2725,45
20240415,150500,805344570,2725,2725,2725,2725,0
20240415,150400,805344570,2725,2725,2725,2725,0
20240415,150300,805344570,2725,2725,2725,2725,0
20240415,150200,805344570,2725,2725,2725,2725,0
20240415,150100,805344570,2725,2720,2725,2720,340
20240415,150000,804419765,2720,2720,2720,2720,0
20240415,145900,804419765,2720,2720,2720,2720,0
20240415,145800,804419765,2720,2720,2720,2720,1
20240415,145700,804417045,2715,2715,2715,2715,5
20240415,145600,804403470,2725,2725,2725,2725,0
20240415,145500,804403470,2725,2725,2725,2725,1
20240415,145400,804400745,2725,2725,2725,2725,102
20240415,145300,804122795,2725,2720,2725,2720,2
20240415,145200,804117350,2725,2725,2725,2725,0
20240415,145100,804117350,2725,2715,2725,2715,711
20240415,145000,802186975,2720,2720,2720,2715,3
20240415,144900,802178820,2715,2715,2715,2715,30
20240415,144800,802097370,2725,2725,2725,2725,0
20240415,144700,802097370,2725,2725,2725,2725,1
20240415,144600,802094645,2715,2715,2725,2715,381
20240415,144500,801060220,2715,2715,2715,2715,2896
20240415,144400,793197580,2720,2720,2720,2720,100
20240415,144300,792925580,2725,2725,2725,2725,0
20240415,144200,792925580,2725,2725,2725,2725,0
20240415,144100,792925580,2725,2725,2725,2725,1360
20240415,144000,789219580,2720,2725,2725,2720,82
20240415,143900,788996530,2715,2725,2730,2715,981
20240415,143800,786328400,2720,2720,2720,2720,0
20240415,143700,786328400,2720,2720,2720,2720,130
20240415,143600,785974800,2720,2720,2720,2720,0
20240415,143500,785974800,2720,2730,2730,2720,3
20240415,143400,785966620,2730,2730,2730,2730,0
20240415,143300,785966620,2730,2730,2730,2730,0
20240415,143200,785966620,2730,2730,2730,2730,0
20240415,143100,785966620,2730,2730,2730,2730,0
20240415,143000,785966620,2730,2730,2730,2730,0
20240415,142900,785966620,2730,2730,2730,2730,161
20240415,142800,785527090,2730,2730,2730,2730,0
20240415,142700,785527090,2730,2730,2730,2730,0
20240415,142600,785527090,2730,2730,2730,2730,53
20240415,142500,785382400,2715,2715,2715,2715,0
20240415,142400,785382400,2715,2720,2720,2715,700
20240415,142300,783480715,2730,2730,2730,2730,1488
20240415,142200,779418475,2730,2730,2730,2730,0
20240415,142100,779418475,2730,2730,2730,2730,1
20240415,142000,779415745,2720,2720,2720,2720,0
20240415,141900,779415745,2720,2720,2720,2720,0
20240415,141800,779415745,2720,2720,2720,2720,0
20240415,141700,779415745,2720,2730,2730,2720,374
20240415,141600,778394765,2730,2730,2730,2730,0
20240415,141500,778394765,2730,2730,2730,2730,0
20240415,141400,778394765,2730,2730,2730,2730,200
20240415,141300,777848765,2730,2730,2730,2730,0
20240415,141200,777848765,2730,2730,2730,2715,224
20240415,141100,777238785,2730,2730,2730,2730,1
20240415,141000,777236055,2725,2730,2730,2725,3
20240415,140900,777227875,2725,2725,2725,2720,181
20240415,140800,776735545,2730,2730,2730,2730,0
20240415,140700,776735545,2730,2730,2730,2730,0
20240415,140600,776735545,2730,2730,2730,2730,4
20240415,140500,776724625,2730,2725,2730,2725,242
20240415,140400,776064175,2725,2725,2725,2725,0
20240415,140300,776064175,2725,2725,2725,2725,0
20240415,140200,776064175,2725,2725,2725,2725,0
20240415,140100,776064175,2725,2725,2725,2725,0
20240415,140000,776064175,2725,2725,2725,2725,10
20240415,135900,776036925,2730,2730,2730,2730,0
20240415,135800,776036925,2730,2730,2730,2730,0
20240415,135700,776036925,2730,2720,2730,2720,1544
20240415,135600,771837235,2715,2715,2715,2715,319
20240415,135500,770971150,2720,2720,2720,2720,0
20240415,135400,770971150,2720,2720,2720,2720,8
20240415,135300,770949390,2720,2720,2720,2720,0
20240415,135200,770949390,2720,2720,2720,2720,0
20240415,135100,770949390,2720,2720,2720,2720,0
20240415,135000,770949390,2720,2720,2720,2720,0
20240415,134900,770949390,2720,2720,2720,2720,4
20240415,134800,770938510,2720,2720,2720,2720,0
20240415,134700,770938510,2720,2720,2720,2720,22
20240415,134600,770878670,2720,2720,2720,2720,1
20240415,134500,770875950,2705,2705,2705,2705,4
20240415,134400,770865130,2705,2705,2705,2705,101
20240415,134300,770591925,2700,2705,2705,2700,420
20240415,134200,769456065,2705,2715,2715,2705,1182
20240415,134100,766257750,2720,2725,2725,2720,4069
20240415,134000,755185320,2730,2725,2730,2725,51
20240415,133900,755046340,2725,2725,2725,2725,0
20240415,133800,755046340,2725,2725,2725,2725,0
20240415,133700,755046340,2725,2725,2730,2725,1107
20240415,133600,752026475,2725,2725,2725,2725,0
20240415,133500,752026475,2725,2725,2725,2725,20
20240415,133400,751971975,2725,2725,2725,2725,0
20240415,133300,751971975,2725,2725,2725,2725,0
20240415,133200,751971975,2725,2720,2725,2720,13
20240415,133100,751936595,2720,2720,2720,2720,136
20240415,133000,751566675,2720,2715,2720,2715,9
20240415,132900,751542200,2715,2715,2715,2715,0
20240415,132800,751542200,2715,2710,2715,2710,1103
20240415,132700,748550005,2710,2710,2710,2710,2
20240415,132600,748544585,2710,2710,2710,2710,0
20240415,132500,748544585,2710,2710,2710,2710,0
20240415,132400,748544585,2710,2710,2710,2710,0
20240415,132300,748544585,2710,2710,2710,2710,84
20240415,132200,748316945,2710,2710,2710,2710,0
20240415,132100,748316945,2710,2710,2710,2710,4
20240415,132000,748306105,2710,2710,2710,2710,0
20240415,131900,748306105,2710,2710,2710,2710,727
20240415,131800,746335935,2710,2710,2710,2710,0
20240415,131700,746335935,2710,2710,2710,2710,0
20240415,131600,746335935,2710,2705,2710,2705,304
20240415,131500,745513595,2705,2705,2705,2705,0
20240415,131400,745513595,2705,2705,2705,2705,0
20240415,131300,745513595,2705,2705,2705,2705,0
20240415,131200,745513595,2705,2705,2705,2705,0
20240415,131100,745513595,2705,2705,2710,2705,418
20240415,131000,744382895,2710,2710,2710,2710,0
20240415,130900,744382895,2710,2710,2710,2710,0
20240415,130800,744382895,2710,2710,2710,2710,3
20240415,130700,744374765,2710,2710,2710,2710,0
20240415,130600,744374765,2710,2710,2710,2710,0
20240415,130500,744374765,2710,2710,2710,2710,3
20240415,130400,744366635,2705,2705,2705,2705,30
20240415,130300,744285485,2705,2705,2705,2705,0
20240415,130200,744285485,2705,2705,2705,2705,0
20240415,130100,744285485,2705,2705,2705,2705,123
20240415,130000,743952770,2710,2710,2710,2710,1
20240415,125900,743950060,2700,2700,2700,2700,0
20240415,125800,743950060,2700,2700,2700,2700,1
20240415,125700,743947360,2710,2710,2710,2710,0
20240415,125600,743947360,2710,2710,2710,2710,0
20240415,125500,743947360,2710,2710,2710,2710,1
20240415,125400,743944650,2700,2700,2700,2700,1
20240415,125300,743941950,2700,2705,2705,2700,1780
20240415,125200,739132825,2705,2705,2705,2705,0
20240415,125100,739132825,2705,2705,2705,2705,5
20240415,125000,739119300,2705,2705,2705,2705,380
20240415,124900,738091400,2700,2700,2700,2700,0
20240415,124800,738091400,2700,2710,2710,2700,2
20240415,124700,738085990,2710,2710,2710,2710,0
20240415,124600,738085990,2710,2710,2710,2710,1
20240415,124500,738083280,2710,2710,2710,2710,27
20240415,124400,738010110,2710,2710,2710,2710,47
20240415,124300,737882740,2700,2705,2705,2700,195
20240415,124200,737355495,2705,2705,2705,2705,0
20240415,124100,737355495,2705,2705,2705,2705,0
20240415,124000,737355495,2705,2705,2705,2705,0
20240415,123900,737355495,2705,2705,2705,2705,0
20240415,123800,737355495,2705,2715,2715,2705,37
20240415,123700,737255400,2715,2715,2715,2715,250
20240415,123600,736576650,2715,2715,2715,2715,0
20240415,123500,736576650,2715,2715,2715,2715,0
20240415,123400,736576650,2715,2715,2715,2715,0
20240415,123300,736576650,2715,2715,2715,2715,0
20240415,123200,736576650,2715,2705,2715,2705,21
20240415,123100,736519815,2705,2705,2705,2705,0
20240415,123000,736519815,2705,2705,2705,2705,0
20240415,122900,736519815,2705,2705,2705,2705,0
20240415,122800,736519815,2705,2705,2705,2705,0
20240415,122700,736519815,2705,2705,2705,2705,0
20240415,122600,736519815,2705,2710,2710,2705,251
20240415,122500,735840240,2710,2710,2710,2710,0
20240415,122400,735840240,2710,2710,2710,2710,321
20240415,122300,734970330,2715,2715,2715,2715,0
20240415,122200,734970330,2715,2715,2715,2715,0
20240415,122100,734970330,2715,2705,2720,2705,420
20240415,122000,733834125,2710,2720,2720,2700,3005
20240415,121900,725693715,2730,2730,2730,2730,0
20240415,121800,725693715,2730,2730,2730,2730,0
20240415,121700,725693715,2730,2730,2730,2730,0
20240415,121600,725693715,2730,2730,2730,2730,0
20240415,121500,725693715,2730,2730,2730,2730,711
20240415,121400,723752685,2730,2730,2730,2725,20
20240415,121300,723698170,2730,2730,2730,2730,100
20240415,121200,723425170,2745,2735,2745,2735,10
20240415,121100,723397730,2745,2735,2745,2735,160
20240415,121000,722958540,2745,2730,2745,2730,194
20240415,120900,722428800,2730,2730,2730,2730,1923
20240415,120800,717179010,2745,2725,2745,2725,5
20240415,120700,717165315,2720,2720,2720,2720,0
20240415,120600,717165315,2720,2720,2720,2720,0
20240415,120500,717165315,2720,2720,2720,2720,0
20240415,120400,717165315,2720,2710,2760,2710,3003
20240415,120300,708955515,2705,2705,2705,2705,0
20240415,120200,708955515,2705,2705,2705,2705,0
20240415,120100,708955515,2705,2705,2705,2705,0
20240415,120000,708955515,2705,2705,2705,2705,0
20240415,115900,708955515,2705,2705,2705,2705,0
20240415,115800,708955515,2705,2705,2705,2705,0
20240415,115700,708955515,2705,2705,2705,2705,395
20240415,115600,707887040,2705,2705,2705,2705,125
20240415,115500,707548915,2710,2710,2710,2710,25
20240415,115400,707481165,2710,2710,2710,2710,454
20240415,115300,706250825,2720,2710,2720,2710,201
20240415,115200,705706105,2720,2720,2720,2720,0
20240415,115100,705706105,2720,2720,2720,2720,17
20240415,115000,705659865,2710,2710,2710,2710,10
20240415,114900,705632765,2710,2710,2710,2710,227
20240415,114800,705017595,2710,2710,2710,2710,0
20240415,114700,705017595,2710,2710,2710,2710,0
20240415,114600,705017595,2710,2710,2710,2710,0
20240415,114500,705017595,2710,2710,2710,2710,1
20240415,114400,705014885,2720,2720,2720,2720,0
20240415,114300,705014885,2720,2720,2720,2720,5
20240415,114200,705001285,2710,2710,2710,2710,1161
20240415,114100,701854975,2720,2720,2720,2720,10
20240415,114000,701827775,2715,2715,2715,2715,975
20240415,113900,699180650,2715,2715,2715,2715,0
20240415,113800,699180650,2715,2720,2720,2715,80
20240415,113700,698963200,2720,2720,2720,2720,0
20240415,113600,698963200,2720,2720,2720,2720,0
20240415,113500,698963200,2720,2710,2720,2710,275
20240415,113400,698216450,2720,2720,2720,2720,1
20240415,113300,698213730,2710,2710,2710,2710,570
20240415,113200,696669030,2710,2715,2720,2710,2034
20240415,113100,691156870,2715,2730,2730,2715,6090
20240415,113000,674592515,2735,2730,2735,2730,2
20240415,112900,674587050,2735,2735,2735,2735,0
20240415,112800,674587050,2735,2740,2745,2725,45649
20240415,112700,549514790,2740,2740,2750,2740,1443
20240415,112600,545560195,2740,2735,2740,2735,69
20240415,112500,545371475,2735,2730,2735,2730,11
20240415,112400,545341440,2750,2750,2750,2750,0
20240415,112300,545341440,2750,2730,2750,2730,958
20240415,112200,542711625,2720,2715,2730,2715,6644
20240415,112100,524626095,2710,2710,2710,2710,596
20240415,112000,523010935,2710,2710,2710,2710,1
20240415,111900,523008225,2705,2695,2705,2690,975
20240415,111800,520375120,2700,2700,2700,2700,0
20240415,111700,520375120,2700,2700,2700,2700,0
20240415,111600,520375120,2700,2700,2700,2700,3
20240415,111500,520367020,2700,2700,2700,2700,10
20240415,111400,520340020,2700,2700,2700,2700,0
20240415,111300,520340020,2700,2700,2700,2700,1
20240415,111200,520337320,2695,2695,2695,2695,1
20240415,111100,520334625,2700,2685,2700,2685,533
20240415,111000,518903040,2685,2685,2685,2685,0
20240415,110900,518903040,2685,2685,2685,2685,2
20240415,110800,518897670,2685,2685,2685,2685,30
20240415,110700,518817120,2685,2685,2685,2685,0
20240415,110600,518817120,2685,2685,2685,2685,1
20240415,110500,518814435,2685,2685,2685,2685,0
20240415,110400,518814435,2685,2685,2685,2685,315
20240415,110300,517968660,2685,2685,2685,2685,147
20240415,110200,517573965,2685,2685,2685,2685,6
20240415,110100,517557855,2685,2685,2685,2685,17
20240415,110000,517512210,2685,2685,2685,2685,0
20240415,105900,517512210,2685,2685,2685,2685,0
20240415,105800,517512210,2685,2685,2685,2685,0
20240415,105700,517512210,2685,2685,2685,2685,0
20240415,105600,517512210,2685,2685,2685,2685,1
20240415,105500,517509525,2680,2675,2680,2675,271
20240415,105400,516784555,2685,2685,2685,2685,0
20240415,105300,516784555,2685,2685,2685,2685,0
20240415,105200,516784555,2685,2685,2685,2685,0
20240415,105100,516784555,2685,2685,2685,2685,0
20240415,105000,516784555,2685,2685,2685,2685,0
20240415,104900,516784555,2685,2685,2685,2685,10
20240415,104800,516757705,2685,2685,2685,2680,418
20240415,104700,515637265,2685,2670,2685,2670,547
20240415,104600,514176300,2670,2675,2675,2670,29
20240415,104500,514098865,2680,2680,2680,2680,1000
20240415,104400,511418865,2680,2685,2685,2680,2
20240415,104300,511413500,2685,2685,2685,2660,17300
20240415,104200,465252080,2685,2685,2685,2685,108
20240415,104100,464962100,2690,2690,2690,2690,723
20240415,104000,463017230,2690,2695,2695,2690,48
20240415,103900,462887915,2700,2700,2700,2700,0
20240415,103800,462887915,2700,2700,2700,2700,0
20240415,103700,462887915,2700,2700,2700,2700,312
20240415,103600,462045515,2700,2700,2700,2700,1
20240415,103500,462042815,2695,2700,2700,2695,4113
20240415,103400,450953770,2695,2695,2695,2695,128
20240415,103300,450608810,2695,2695,2695,2695,197
20240415,103200,450077895,2695,2695,2695,2695,64
20240415,103100,449905415,2695,2700,2700,2695,237
20240415,103000,449266200,2705,2705,2705,2705,500
20240415,102900,447913700,2705,2705,2705,2705,0
20240415,102800,447913700,2705,2705,2705,2705,25
20240415,102700,447846075,2710,2705,2710,2705,681
20240415,102600,446001570,2710,2700,2710,2700,24
20240415,102500,445936580,2685,2700,2700,2685,2826
20240415,102400,438327035,2705,2705,2705,2705,0
20240415,102300,438327035,2705,2705,2705,2705,1
20240415,102200,438324330,2705,2695,2705,2695,1526
20240415,102100,434205910,2695,2695,2705,2690,283
20240415,102000,433442445,2700,2700,2700,2695,103
20240415,101900,433164850,2705,2710,2710,2700,302
20240415,101800,432349435,2710,2705,2710,2705,521
20240415,101700,430937530,2710,2710,2710,2710,1
20240415,101600,430934820,2700,2700,2710,2700,1530
20240415,101500,426802195,2700,2700,2700,2700,406
20240415,101400,425705995,2690,2680,2690,2680,2342
20240415,101300,419409990,2680,2680,2680,2680,50
20240415,101200,419275990,2680,2680,2680,2680,2
20240415,101100,419270630,2675,2675,2675,2675,50
20240415,101000,419136880,2680,2675,2680,2675,2
20240415,100900,419131525,2680,2670,2680,2670,678
20240415,100800,417318750,2660,2660,2660,2660,426
20240415,100700,416185590,2660,2670,2670,2660,371
20240415,100600,415198530,2670,2670,2670,2670,0
20240415,100500,415198530,2670,2670,2670,2670,6
20240415,100400,415182510,2670,2670,2670,2670,8
20240415,100300,415161150,2670,2670,2670,2670,679
20240415,100200,413348220,2670,2660,2670,2655,846
20240415,100100,411098170,2660,2655,2660,2655,189
20240415,100000,410596370,2660,2660,2660,2660,226
20240415,095900,409995210,2655,2655,2655,2655,176
20240415,095800,409527930,2665,2665,2665,2665,1
20240415,095700,409525265,2660,2660,2665,2655,1851
20240415,095600,404604335,2665,2665,2665,2665,0
20240415,095500,404604335,2665,2665,2665,2665,435
20240415,095400,403445060,2665,2665,2665,2665,244
20240415,095300,402794800,2670,2665,2670,2665,60
20240415,095200,402634605,2670,2655,2670,2655,164
20240415,095100,402199055,2655,2655,2655,2655,169
20240415,095000,401750360,2655,2655,2655,2655,1
20240415,094900,401747705,2650,2650,2650,2650,300
20240415,094800,400952705,2645,2650,2650,2645,1700
20240415,094700,396451955,2650,2650,2650,2650,3275
20240415,094600,387773205,2650,2650,2650,2650,0
20240415,094500,387773205,2650,2650,2650,2645,12
20240415,094400,387741410,2650,2645,2650,2640,1305
20240415,094300,384289525,2650,2645,2650,2645,1053
20240415,094200,381504190,2650,2650,2650,2645,469
20240415,094100,380263575,2645,2665,2665,2645,2520
20240415,094000,373589225,2670,2655,2670,2650,2423
20240415,093900,367167060,2650,2660,2675,2650,589
20240415,093800,365600520,2665,2680,2680,2665,1194
20240415,093700,362410290,2685,2675,2700,2675,1528
20240415,093600,358306180,2695,2680,2695,2675,1672
20240415,093500,353825445,2680,2670,2680,2670,1498
20240415,093400,349825760,2670,2675,2680,2670,683
20240415,093300,347998985,2675,2665,2685,2660,312
20240415,093200,347162675,2670,2660,2675,2660,4720
20240415,093100,334573790,2650,2640,2650,2640,1751
20240415,093000,329936350,2640,2640,2640,2635,1215
20240415,092900,326729715,2640,2630,2640,2630,1401
20240415,092800,323034085,2630,2630,2630,2630,1353
20240415,092700,319475695,2625,2620,2630,2620,385
20240415,092600,318464755,2605,2615,2615,2605,864
20240415,092500,316205405,2600,2610,2615,2600,2528
20240415,092400,309607190,2610,2600,2610,2595,2131
20240415,092300,304067160,2610,2610,2610,2610,1157
20240415,092200,301047390,2610,2600,2610,2600,704
20240415,092100,299210470,2590,2595,2595,2590,545
20240415,092000,297797395,2590,2585,2590,2585,3223
20240415,091900,289464390,2585,2590,2590,2580,1029
20240415,091800,286804650,2590,2590,2590,2580,2921
20240415,091700,279251370,2590,2595,2595,2590,2400
20240415,091600,273031375,2595,2595,2595,2590,2313
20240415,091500,267032375,2595,2615,2615,2590,3486
20240415,091400,257970790,2600,2600,2600,2600,1357
20240415,091300,254442590,2590,2585,2590,2580,2770
20240415,091200,247291465,2580,2630,2630,2580,38308
20240415,091100,147400365,2635,2625,2635,2625,4351
20240415,091000,135976325,2630,2635,2635,2625,3420
20240415,090900,126987690,2630,2635,2635,2630,3379
20240415,090800,118089815,2635,2620,2635,2620,1372
20240415,090700,114486100,2620,2625,2635,2620,5170
20240415,090600,100903025,2610,2615,2620,2605,3209
20240415,090500,92522620,2610,2615,2615,2605,2220
20240415,090400,86729190,2615,2620,2625,2605,2892
20240415,090300,79155335,2620,2660,2660,2620,17192
20240415,090200,33643970,2665,2660,2675,2660,174
20240415,090100,33180480,2675,2690,2690,2660,2344
20240415,090000,26915720,2705,2710,2710,2705,9934