KissMeData/158430/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200600,427747215,4125,4125,4125,4125,1072
20240415,200500,427747215,4125,4125,4125,4125,0
20240415,200400,427747215,4125,4125,4125,4125,0
20240415,200300,427747215,4125,4125,4125,4125,0
20240415,200200,427747215,4125,4125,4125,4125,0
20240415,200100,427747215,4125,4125,4125,4125,0
20240415,200000,427747215,4125,4125,4125,4125,0
20240415,195900,427747215,4125,4125,4125,4125,0
20240415,195800,427747215,4125,4125,4125,4125,0
20240415,195700,427747215,4125,4125,4125,4125,0
20240415,195600,427747215,4125,4125,4125,4125,0
20240415,195500,427747215,4125,4125,4125,4125,0
20240415,195400,427747215,4125,4125,4125,4125,0
20240415,195300,427747215,4125,4125,4125,4125,0
20240415,195200,427747215,4125,4125,4125,4125,0
20240415,195100,427747215,4125,4125,4125,4125,0
20240415,195000,427747215,4125,4125,4125,4125,0
20240415,194900,427747215,4125,4125,4125,4125,0
20240415,194800,427747215,4125,4125,4125,4125,0
20240415,194700,427747215,4125,4125,4125,4125,0
20240415,194600,427747215,4125,4125,4125,4125,0
20240415,194500,427747215,4125,4125,4125,4125,0
20240415,194400,427747215,4125,4125,4125,4125,0
20240415,194300,427747215,4125,4125,4125,4125,0
20240415,194200,427747215,4125,4125,4125,4125,0
20240415,194100,427747215,4125,4125,4125,4125,0
20240415,194000,427747215,4125,4125,4125,4125,0
20240415,193900,427747215,4125,4125,4125,4125,0
20240415,193800,427747215,4125,4125,4125,4125,0
20240415,193700,427747215,4125,4125,4125,4125,0
20240415,193600,427747215,4125,4125,4125,4125,1072
20240415,193500,427747215,4125,4125,4125,4125,0
20240415,193400,427747215,4125,4125,4125,4125,0
20240415,193300,427747215,4125,4125,4125,4125,0
20240415,193200,427747215,4125,4125,4125,4125,0
20240415,193100,427747215,4125,4125,4125,4125,0
20240415,193000,427747215,4125,4125,4125,4125,0
20240415,192900,427747215,4125,4125,4125,4125,0
20240415,192800,427747215,4125,4125,4125,4125,0
20240415,192700,427747215,4125,4125,4125,4125,0
20240415,192600,427747215,4125,4125,4125,4125,0
20240415,192500,427747215,4125,4125,4125,4125,0
20240415,192400,427747215,4125,4125,4125,4125,0
20240415,192300,427747215,4125,4125,4125,4125,0
20240415,192200,427747215,4125,4125,4125,4125,0
20240415,192100,427747215,4125,4125,4125,4125,0
20240415,192000,427747215,4125,4125,4125,4125,0
20240415,191900,427747215,4125,4125,4125,4125,0
20240415,191800,427747215,4125,4125,4125,4125,0
20240415,191700,427747215,4125,4125,4125,4125,0
20240415,191600,427747215,4125,4125,4125,4125,0
20240415,191500,427747215,4125,4125,4125,4125,0
20240415,191400,427747215,4125,4125,4125,4125,0
20240415,191300,427747215,4125,4125,4125,4125,0
20240415,191200,427747215,4125,4125,4125,4125,0
20240415,191100,427747215,4125,4125,4125,4125,0
20240415,191000,427747215,4125,4125,4125,4125,0
20240415,190900,427747215,4125,4125,4125,4125,0
20240415,190800,427747215,4125,4125,4125,4125,0
20240415,190700,427747215,4125,4125,4125,4125,0
20240415,190600,427747215,4125,4125,4125,4125,1072
20240415,190500,427747215,4125,4125,4125,4125,0
20240415,190400,427747215,4125,4125,4125,4125,0
20240415,190300,427747215,4125,4125,4125,4125,0
20240415,190200,427747215,4125,4125,4125,4125,0
20240415,190100,427747215,4125,4125,4125,4125,0
20240415,190000,427747215,4125,4125,4125,4125,0
20240415,185900,427747215,4125,4125,4125,4125,0
20240415,185800,427747215,4125,4125,4125,4125,0
20240415,185700,427747215,4125,4125,4125,4125,0
20240415,185600,427747215,4125,4125,4125,4125,0
20240415,185500,427747215,4125,4125,4125,4125,0
20240415,185400,427747215,4125,4125,4125,4125,0
20240415,185300,427747215,4125,4125,4125,4125,0
20240415,185200,427747215,4125,4125,4125,4125,0
20240415,185100,427747215,4125,4125,4125,4125,0
20240415,185000,427747215,4125,4125,4125,4125,0
20240415,184900,427747215,4125,4125,4125,4125,0
20240415,184800,427747215,4125,4125,4125,4125,0
20240415,184700,427747215,4125,4125,4125,4125,0
20240415,184600,427747215,4125,4125,4125,4125,0
20240415,184500,427747215,4125,4125,4125,4125,0
20240415,184400,427747215,4125,4125,4125,4125,0
20240415,184300,427747215,4125,4125,4125,4125,0
20240415,184200,427747215,4125,4125,4125,4125,0
20240415,184100,427747215,4125,4125,4125,4125,0
20240415,184000,427747215,4125,4125,4125,4125,0
20240415,183900,427747215,4125,4125,4125,4125,0
20240415,183800,427747215,4125,4125,4125,4125,0
20240415,183700,427747215,4125,4125,4125,4125,0
20240415,183600,427747215,4125,4125,4125,4125,1072
20240415,183500,427747215,4125,4125,4125,4125,0
20240415,183400,427747215,4125,4125,4125,4125,0
20240415,183300,427747215,4125,4125,4125,4125,0
20240415,183200,427747215,4125,4125,4125,4125,0
20240415,183100,427747215,4125,4125,4125,4125,0
20240415,183000,427747215,4125,4125,4125,4125,0
20240415,182900,427747215,4125,4125,4125,4125,0
20240415,182800,427747215,4125,4125,4125,4125,0
20240415,182700,427747215,4125,4125,4125,4125,0
20240415,182600,427747215,4125,4125,4125,4125,0
20240415,182500,427747215,4125,4125,4125,4125,0
20240415,182400,427747215,4125,4125,4125,4125,0
20240415,182300,427747215,4125,4125,4125,4125,0
20240415,182200,427747215,4125,4125,4125,4125,0
20240415,182100,427747215,4125,4125,4125,4125,0
20240415,182000,427747215,4125,4125,4125,4125,0
20240415,181900,427747215,4125,4125,4125,4125,0
20240415,181800,427747215,4125,4125,4125,4125,0
20240415,181700,427747215,4125,4125,4125,4125,0
20240415,181600,427747215,4125,4125,4125,4125,0
20240415,181500,427747215,4125,4125,4125,4125,0
20240415,181400,427747215,4125,4125,4125,4125,0
20240415,181300,427747215,4125,4125,4125,4125,0
20240415,181200,427747215,4125,4125,4125,4125,0
20240415,181100,427747215,4125,4125,4125,4125,0
20240415,181000,427747215,4125,4125,4125,4125,0
20240415,180900,427747215,4125,4125,4125,4125,0
20240415,180800,427747215,4125,4125,4125,4125,0
20240415,180700,427747215,4125,4125,4125,4125,0
20240415,180600,427747215,4125,4125,4125,4125,1072
20240415,180500,427747215,4125,4125,4125,4125,0
20240415,180400,427747215,4125,4125,4125,4125,0
20240415,180300,427747215,4125,4125,4125,4125,0
20240415,180200,427747215,4125,4125,4125,4125,0
20240415,180100,427747215,4125,4125,4125,4125,0
20240415,180000,427747215,4125,4125,4125,4125,0
20240415,175900,427747215,4125,4125,4125,4125,0
20240415,175800,427747215,4125,4125,4125,4125,0
20240415,175700,427747215,4125,4125,4125,4125,0
20240415,175600,427747215,4125,4125,4125,4125,0
20240415,175500,427747215,4125,4125,4125,4125,0
20240415,175400,427747215,4125,4125,4125,4125,0
20240415,175300,427747215,4125,4125,4125,4125,0
20240415,175200,427747215,4125,4125,4125,4125,0
20240415,175100,427747215,4125,4125,4125,4125,0
20240415,175000,427747215,4125,4125,4125,4125,0
20240415,174900,427747215,4125,4125,4125,4125,0
20240415,174800,427747215,4125,4125,4125,4125,0
20240415,174700,427747215,4125,4125,4125,4125,0
20240415,174600,427747215,4125,4125,4125,4125,0
20240415,174500,427747215,4125,4125,4125,4125,0
20240415,174400,427747215,4125,4125,4125,4125,0
20240415,174300,427747215,4125,4125,4125,4125,0
20240415,174200,427747215,4125,4125,4125,4125,0
20240415,174100,427747215,4125,4125,4125,4125,0
20240415,174000,427747215,4125,4125,4125,4125,0
20240415,173900,427747215,4125,4125,4125,4125,0
20240415,173800,427747215,4125,4125,4125,4125,0
20240415,173700,427747215,4125,4125,4125,4125,0
20240415,173600,427747215,4125,4125,4125,4125,1072
20240415,173500,427747215,4125,4125,4125,4125,0
20240415,173400,427747215,4125,4125,4125,4125,0
20240415,173300,427747215,4125,4125,4125,4125,0
20240415,173200,427747215,4125,4125,4125,4125,0
20240415,173100,427747215,4125,4125,4125,4125,0
20240415,173000,427747215,4125,4125,4125,4125,0
20240415,172900,427747215,4125,4125,4125,4125,0
20240415,172800,427747215,4125,4125,4125,4125,0
20240415,172700,427747215,4125,4125,4125,4125,0
20240415,172600,427747215,4125,4125,4125,4125,0
20240415,172500,427747215,4125,4125,4125,4125,0
20240415,172400,427747215,4125,4125,4125,4125,0
20240415,172300,427747215,4125,4125,4125,4125,0
20240415,172200,427747215,4125,4125,4125,4125,0
20240415,172100,427747215,4125,4125,4125,4125,0
20240415,172000,427747215,4125,4125,4125,4125,0
20240415,171900,427747215,4125,4125,4125,4125,0
20240415,171800,427747215,4125,4125,4125,4125,0
20240415,171700,427747215,4125,4125,4125,4125,0
20240415,171600,427747215,4125,4125,4125,4125,0
20240415,171500,427747215,4125,4125,4125,4125,0
20240415,171400,427747215,4125,4125,4125,4125,0
20240415,171300,427747215,4125,4125,4125,4125,0
20240415,171200,427747215,4125,4125,4125,4125,0
20240415,171100,427747215,4125,4125,4125,4125,0
20240415,171000,427747215,4125,4125,4125,4125,0
20240415,170900,427747215,4125,4125,4125,4125,0
20240415,170800,427747215,4125,4125,4125,4125,0
20240415,170700,427747215,4125,4125,4125,4125,0
20240415,170600,427747215,4125,4125,4125,4125,1072
20240415,170500,427747215,4125,4125,4125,4125,0
20240415,170400,427747215,4125,4125,4125,4125,0
20240415,170300,427747215,4125,4125,4125,4125,0
20240415,170200,427747215,4125,4125,4125,4125,0
20240415,170100,427747215,4125,4125,4125,4125,0
20240415,170000,427747215,4125,4125,4125,4125,0
20240415,165900,427747215,4125,4125,4125,4125,0
20240415,165800,427747215,4125,4125,4125,4125,0
20240415,165700,427747215,4125,4125,4125,4125,0
20240415,165600,427747215,4125,4125,4125,4125,0
20240415,165500,427747215,4125,4125,4125,4125,0
20240415,165400,427747215,4125,4125,4125,4125,0
20240415,165300,427747215,4125,4125,4125,4125,0
20240415,165200,427747215,4125,4125,4125,4125,0
20240415,165100,427747215,4125,4125,4125,4125,0
20240415,165000,427747215,4125,4125,4125,4125,0
20240415,164900,427747215,4125,4125,4125,4125,0
20240415,164800,427747215,4125,4125,4125,4125,0
20240415,164700,427747215,4125,4125,4125,4125,0
20240415,164600,427747215,4125,4125,4125,4125,0
20240415,164500,427747215,4125,4125,4125,4125,0
20240415,164400,427747215,4125,4125,4125,4125,0
20240415,164300,427747215,4125,4125,4125,4125,0
20240415,164200,427747215,4125,4125,4125,4125,0
20240415,164100,427747215,4125,4125,4125,4125,0
20240415,164000,427747215,4125,4125,4125,4125,0
20240415,163900,427747215,4125,4125,4125,4125,0
20240415,163800,427747215,4125,4125,4125,4125,0
20240415,163700,427747215,4125,4125,4125,4125,0
20240415,163600,427747215,4125,4125,4125,4125,1072
20240415,163500,427747215,4125,4125,4125,4125,0
20240415,163400,427747215,4125,4125,4125,4125,0
20240415,163300,427747215,4125,4125,4125,4125,0
20240415,163200,427747215,4125,4125,4125,4125,0
20240415,163100,427747215,4125,4125,4125,4125,0
20240415,163000,427747215,4125,4125,4125,4125,0
20240415,162900,427747215,4125,4125,4125,4125,0
20240415,162800,427747215,4125,4125,4125,4125,0
20240415,162700,427747215,4125,4125,4125,4125,0
20240415,162600,427747215,4125,4125,4125,4125,0
20240415,162500,427747215,4125,4125,4125,4125,0
20240415,162400,427747215,4125,4125,4125,4125,0
20240415,162300,427747215,4125,4125,4125,4125,0
20240415,162200,427747215,4125,4125,4125,4125,0
20240415,162100,427747215,4125,4125,4125,4125,0
20240415,162000,427747215,4125,4125,4125,4125,0
20240415,161900,427747215,4125,4125,4125,4125,0
20240415,161800,427747215,4125,4125,4125,4125,0
20240415,161700,427747215,4125,4125,4125,4125,0
20240415,161600,427747215,4125,4125,4125,4125,0
20240415,161500,427747215,4125,4125,4125,4125,0
20240415,161400,427747215,4125,4125,4125,4125,0
20240415,161300,427747215,4125,4125,4125,4125,0
20240415,161200,427747215,4125,4125,4125,4125,0
20240415,161100,427747215,4125,4125,4125,4125,0
20240415,161000,427747215,4125,4125,4125,4125,0
20240415,160900,427747215,4125,4125,4125,4125,0
20240415,160800,427747215,4125,4125,4125,4125,0
20240415,160700,427747215,4125,4125,4125,4125,0
20240415,160600,427747215,4125,4125,4125,4125,1072
20240415,160500,427747215,4125,4125,4125,4125,0
20240415,160400,427747215,4125,4125,4125,4125,0
20240415,160300,427747215,4125,4125,4125,4125,0
20240415,160200,427747215,4125,4125,4125,4125,0
20240415,160100,427747215,4125,4125,4125,4125,0
20240415,160000,427747215,4125,4125,4125,4125,0
20240415,155900,427747215,4125,4125,4125,4125,0
20240415,155800,427747215,4125,4125,4125,4125,0
20240415,155700,427747215,4125,4125,4125,4125,0
20240415,155600,427747215,4125,4125,4125,4125,0
20240415,155500,427747215,4125,4125,4125,4125,0
20240415,155400,427747215,4125,4125,4125,4125,0
20240415,155300,427747215,4125,4125,4125,4125,0
20240415,155200,427747215,4125,4125,4125,4125,0
20240415,155100,427747215,4125,4125,4125,4125,0
20240415,155000,427747215,4125,4125,4125,4125,0
20240415,154900,427747215,4125,4125,4125,4125,0
20240415,154800,427747215,4125,4125,4125,4125,0
20240415,154700,427747215,4125,4125,4125,4125,0
20240415,154600,427747215,4125,4125,4125,4125,0
20240415,154500,427747215,4125,4125,4125,4125,0
20240415,154400,427747215,4125,4125,4125,4125,0
20240415,154300,427747215,4125,4125,4125,4125,0
20240415,154200,427747215,4125,4125,4125,4125,0
20240415,154100,427747215,4125,4125,4125,4125,0
20240415,154000,427747215,4125,4125,4125,4125,0
20240415,153900,427747215,4125,4125,4125,4125,0
20240415,153800,427747215,4125,4125,4125,4125,0
20240415,153700,427747215,4125,4125,4125,4125,0
20240415,153600,427747215,4125,4125,4125,4125,1072
20240415,153500,427747215,4125,4125,4125,4125,0
20240415,153400,427747215,4125,4125,4125,4125,0
20240415,153300,427747215,4125,4125,4125,4125,0
20240415,153200,427747215,4125,4125,4125,4125,0
20240415,153100,427747215,4125,4125,4125,4125,0
20240415,153000,427747215,4125,4125,4125,4125,1072
20240415,152900,423325215,4100,4100,4100,4100,0
20240415,152800,423325215,4100,4100,4100,4100,0
20240415,152700,423325215,4100,4100,4100,4100,0
20240415,152600,423325215,4100,4100,4100,4100,0
20240415,152500,423325215,4100,4100,4100,4100,0
20240415,152400,423325215,4100,4100,4100,4100,0
20240415,152300,423325215,4100,4100,4100,4100,0
20240415,152200,423325215,4100,4100,4100,4100,0
20240415,152100,423325215,4100,4100,4100,4100,0
20240415,152000,423325215,4100,4100,4100,4100,0
20240415,151900,423325215,4100,4085,4100,4085,2305
20240415,151800,413877965,4095,4095,4095,4095,0
20240415,151700,413877965,4095,4090,4095,4090,20
20240415,151600,413796155,4090,4090,4090,4090,30
20240415,151500,413673455,4090,4075,4090,4065,301
20240415,151400,412449330,4090,4090,4090,4090,0
20240415,151300,412449330,4090,4085,4090,4070,883
20240415,151200,408853480,4080,4085,4085,4070,202
20240415,151100,408029900,4090,4090,4090,4090,13
20240415,151000,407976730,4080,4090,4090,4080,50
20240415,150900,407772620,4090,4090,4090,4090,0
20240415,150800,407772620,4090,4090,4090,4090,0
20240415,150700,407772620,4090,4090,4090,4090,0
20240415,150600,407772620,4090,4090,4090,4090,1392
20240415,150500,402079340,4090,4095,4095,4090,61
20240415,150400,401829795,4090,4090,4090,4090,1
20240415,150300,401825705,4090,4090,4090,4090,0
20240415,150200,401825705,4090,4090,4090,4090,53
20240415,150100,401608935,4090,4090,4090,4090,17
20240415,150000,401539405,4090,4090,4090,4090,0
20240415,145900,401539405,4090,4090,4090,4090,100
20240415,145800,401130405,4090,4090,4090,4090,0
20240415,145700,401130405,4090,4075,4090,4075,13
20240415,145600,401077280,4080,4075,4080,4050,3393
20240415,145500,387295650,4090,4090,4090,4045,7776
20240415,145400,355761985,4095,4095,4095,4095,0
20240415,145300,355761985,4095,4095,4095,4095,0
20240415,145200,355761985,4095,4095,4095,4095,50
20240415,145100,355557235,4100,4100,4100,4100,10
20240415,145000,355516235,4100,4100,4100,4100,65
20240415,144900,355249735,4100,4100,4100,4100,0
20240415,144800,355249735,4100,4100,4100,4100,0
20240415,144700,355249735,4100,4100,4100,4100,0
20240415,144600,355249735,4100,4095,4100,4090,841
20240415,144500,351806015,4095,4095,4095,4095,10
20240415,144400,351765065,4090,4080,4090,4080,366
20240415,144300,350269085,4070,4075,4075,4055,2736
20240415,144200,339149855,4095,4095,4095,4095,0
20240415,144100,339149855,4095,4085,4095,4085,29
20240415,144000,339031130,4080,4080,4080,4080,1
20240415,143900,339027050,4095,4085,4095,4075,365
20240415,143800,337537585,4080,4100,4100,4080,525
20240415,143700,335390885,4100,4100,4100,4100,0
20240415,143600,335390885,4100,4095,4100,4095,53
20240415,143500,335173835,4095,4095,4095,4095,171
20240415,143400,334473590,4095,4095,4095,4095,35
20240415,143300,334330265,4100,4100,4100,4100,0
20240415,143200,334330265,4100,4100,4100,4100,106
20240415,143100,333895665,4100,4100,4100,4100,0
20240415,143000,333895665,4100,4100,4100,4100,0
20240415,142900,333895665,4100,4100,4100,4100,71
20240415,142800,333604565,4100,4100,4100,4100,0
20240415,142700,333604565,4100,4100,4100,4100,0
20240415,142600,333604565,4100,4100,4100,4100,108
20240415,142500,333161765,4100,4100,4100,4100,102
20240415,142400,332743565,4100,4100,4100,4100,25
20240415,142300,332641065,4100,4100,4100,4100,0
20240415,142200,332641065,4100,4100,4100,4100,123
20240415,142100,332136765,4100,4080,4100,4080,865
20240415,142000,328605830,4070,4090,4090,4070,2000
20240415,141900,320451635,4090,4085,4090,4085,604
20240415,141800,317984290,4085,4100,4100,4080,1491
20240415,141700,311895055,4100,4095,4100,4095,102
20240415,141600,311477355,4100,4100,4100,4100,10
20240415,141500,311436355,4100,4100,4100,4100,142
20240415,141400,310854155,4100,4100,4100,4100,19
20240415,141300,310776255,4100,4100,4100,4100,210
20240415,141200,309915255,4100,4095,4100,4095,83
20240415,141100,309575310,4100,4110,4110,4100,1273
20240415,141000,304352965,4110,4115,4120,4110,337
20240415,140900,302966305,4115,4115,4115,4115,0
20240415,140800,302966305,4115,4115,4115,4115,40
20240415,140700,302801705,4115,4115,4115,4115,1
20240415,140600,302797590,4110,4110,4110,4110,0
20240415,140500,302797590,4110,4110,4110,4110,7
20240415,140400,302768820,4110,4110,4110,4110,0
20240415,140300,302768820,4110,4110,4110,4110,23
20240415,140200,302674290,4110,4110,4110,4110,10
20240415,140100,302633190,4105,4105,4105,4105,0
20240415,140000,302633190,4105,4105,4105,4105,5
20240415,135900,302612665,4110,4110,4110,4110,134
20240415,135800,302061925,4110,4110,4110,4110,0
20240415,135700,302061925,4110,4110,4110,4110,0
20240415,135600,302061925,4110,4105,4110,4105,2
20240415,135500,302053710,4110,4110,4110,4110,200
20240415,135400,301231710,4110,4110,4110,4110,0
20240415,135300,301231710,4110,4110,4110,4110,7
20240415,135200,301202940,4120,4115,4120,4115,2
20240415,135100,301194705,4110,4110,4110,4110,2
20240415,135000,301186485,4110,4110,4110,4110,100
20240415,134900,300775485,4110,4110,4110,4110,0
20240415,134800,300775485,4110,4110,4110,4110,230
20240415,134700,299830185,4110,4110,4110,4110,103
20240415,134600,299406855,4110,4110,4110,4110,0
20240415,134500,299406855,4110,4110,4110,4110,100
20240415,134400,298995855,4110,4130,4130,4110,802
20240415,134300,295699595,4130,4130,4130,4130,0
20240415,134200,295699595,4130,4130,4130,4130,1
20240415,134100,295695465,4110,4110,4110,4110,0
20240415,134000,295695465,4110,4110,4110,4110,0
20240415,133900,295695465,4110,4120,4120,4110,13
20240415,133800,295642025,4120,4120,4120,4120,132
20240415,133700,295098185,4120,4120,4120,4120,73
20240415,133600,294797425,4110,4110,4110,4110,10
20240415,133500,294756325,4110,4120,4120,4110,20
20240415,133400,294674025,4120,4120,4120,4110,136
20240415,133300,294113715,4120,4120,4120,4120,1
20240415,133200,294109595,4120,4115,4120,4115,201
20240415,133100,293282430,4115,4130,4130,4115,1664
20240415,133000,286428635,4130,4130,4130,4130,0
20240415,132900,286428635,4130,4130,4130,4130,1
20240415,132800,286424505,4130,4130,4130,4130,1
20240415,132700,286420375,4135,4135,4135,4135,184
20240415,132600,285659535,4135,4135,4135,4135,0
20240415,132500,285659535,4135,4135,4135,4135,0
20240415,132400,285659535,4135,4135,4135,4135,112
20240415,132300,285196415,4135,4135,4135,4135,0
20240415,132200,285196415,4135,4135,4135,4135,1
20240415,132100,285192280,4135,4120,4135,4120,156
20240415,132000,284549545,4120,4120,4120,4120,0
20240415,131900,284549545,4120,4120,4120,4120,0
20240415,131800,284549545,4120,4120,4120,4120,0
20240415,131700,284549545,4120,4120,4120,4120,0
20240415,131600,284549545,4120,4120,4120,4120,1
20240415,131500,284545425,4135,4135,4135,4135,0
20240415,131400,284545425,4135,4135,4135,4135,0
20240415,131300,284545425,4135,4135,4135,4135,101
20240415,131200,284127790,4135,4135,4135,4135,1
20240415,131100,284123655,4120,4120,4120,4120,197
20240415,131000,283312015,4120,4120,4120,4120,0
20240415,130900,283312015,4120,4120,4120,4120,30
20240415,130800,283188415,4120,4120,4120,4120,0
20240415,130700,283188415,4120,4120,4120,4120,5
20240415,130600,283167815,4120,4120,4120,4120,33
20240415,130500,283031855,4120,4120,4120,4120,0
20240415,130400,283031855,4120,4120,4120,4120,262
20240415,130300,281952415,4120,4135,4135,4120,105
20240415,130200,281519695,4135,4135,4135,4135,3
20240415,130100,281507290,4135,4135,4135,4135,0
20240415,130000,281507290,4135,4135,4135,4125,116
20240415,125900,281027640,4135,4135,4135,4135,0
20240415,125800,281027640,4135,4135,4135,4135,33
20240415,125700,280891185,4135,4135,4135,4135,0
20240415,125600,280891185,4135,4135,4135,4135,197
20240415,125500,280076590,4135,4135,4135,4135,115
20240415,125400,279601065,4135,4135,4135,4135,0
20240415,125300,279601065,4135,4135,4135,4135,120
20240415,125200,279104865,4135,4135,4135,4135,0
20240415,125100,279104865,4135,4135,4135,4135,0
20240415,125000,279104865,4135,4135,4135,4135,0
20240415,124900,279104865,4135,4135,4135,4135,94
20240415,124800,278716175,4135,4120,4135,4120,399
20240415,124700,277069535,4125,4125,4125,4125,47
20240415,124600,276875660,4115,4115,4115,4115,0
20240415,124500,276875660,4115,4115,4115,4115,0
20240415,124400,276875660,4115,4115,4115,4115,0
20240415,124300,276875660,4115,4120,4120,4115,79
20240415,124200,276550410,4120,4125,4125,4120,174
20240415,124100,275833480,4130,4130,4130,4130,277
20240415,124000,274689470,4140,4140,4140,4140,0
20240415,123900,274689470,4140,4140,4140,4140,130
20240415,123800,274151270,4145,4145,4145,4145,0
20240415,123700,274151270,4145,4145,4145,4145,0
20240415,123600,274151270,4145,4145,4145,4145,156
20240415,123500,273504650,4145,4145,4145,4145,0
20240415,123400,273504650,4145,4145,4145,4145,0
20240415,123300,273504650,4145,4145,4145,4145,0
20240415,123200,273504650,4145,4135,4145,4135,493
20240415,123100,271464835,4145,4145,4145,4145,49
20240415,123000,271261730,4145,4145,4145,4145,0
20240415,122900,271261730,4145,4145,4145,4145,104
20240415,122800,270830650,4145,4140,4145,4140,579
20240415,122700,268433195,4145,4145,4145,4145,0
20240415,122600,268433195,4145,4145,4145,4145,3
20240415,122500,268420760,4140,4145,4145,4140,445
20240415,122400,266577495,4130,4130,4130,4130,100
20240415,122300,266164495,4145,4140,4145,4140,2002
20240415,122200,257876205,4140,4125,4140,4125,124
20240415,122100,257364480,4125,4125,4125,4125,73
20240415,122000,257063355,4125,4125,4125,4125,2
20240415,121900,257055105,4125,4125,4125,4125,0
20240415,121800,257055105,4125,4125,4125,4125,77
20240415,121700,256737480,4125,4125,4125,4125,0
20240415,121600,256737480,4125,4125,4125,4125,0
20240415,121500,256737480,4125,4125,4125,4125,135
20240415,121400,256180605,4125,4125,4125,4125,0
20240415,121300,256180605,4125,4125,4125,4125,0
20240415,121200,256180605,4125,4125,4125,4125,80
20240415,121100,255850605,4125,4125,4125,4125,0
20240415,121000,255850605,4125,4125,4125,4125,0
20240415,120900,255850605,4125,4125,4125,4125,0
20240415,120800,255850605,4125,4125,4125,4125,152
20240415,120700,255223605,4125,4125,4125,4125,20
20240415,120600,255141105,4125,4125,4125,4125,0
20240415,120500,255141105,4125,4125,4125,4125,101
20240415,120400,254724480,4125,4125,4125,4125,0
20240415,120300,254724480,4125,4125,4125,4125,10
20240415,120200,254683230,4125,4125,4125,4125,0
20240415,120100,254683230,4125,4125,4125,4125,310
20240415,120000,253404480,4125,4125,4125,4125,0
20240415,115900,253404480,4125,4125,4125,4125,0
20240415,115800,253404480,4125,4125,4125,4115,309
20240415,115700,252131855,4125,4125,4125,4125,0
20240415,115600,252131855,4125,4125,4125,4125,0
20240415,115500,252131855,4125,4125,4125,4125,0
20240415,115400,252131855,4125,4125,4125,4125,104
20240415,115300,251702855,4125,4115,4125,4115,14
20240415,115200,251645215,4110,4110,4110,4110,0
20240415,115100,251645215,4110,4110,4110,4110,0
20240415,115000,251645215,4110,4110,4125,4110,16
20240415,114900,251579440,4125,4125,4125,4125,0
20240415,114800,251579440,4125,4120,4125,4120,82
20240415,114700,251241585,4120,4120,4120,4120,200
20240415,114600,250417585,4125,4115,4125,4115,1367
20240415,114500,244779905,4120,4120,4120,4120,0
20240415,114400,244779905,4120,4120,4120,4120,103
20240415,114300,244355545,4120,4120,4120,4120,5
20240415,114200,244334945,4120,4120,4120,4120,20
20240415,114100,244252545,4120,4095,4120,4095,539
20240415,114000,242036070,4095,4095,4095,4095,1
20240415,113900,242031975,4090,4090,4090,4060,574
20240415,113800,239695125,4110,4110,4110,4110,70
20240415,113700,239407425,4110,4110,4110,4110,61
20240415,113600,239156715,4110,4100,4110,4100,777
20240415,113500,235970895,4100,4090,4100,4090,754
20240415,113400,232883570,4090,4100,4100,4090,109
20240415,113300,232436680,4100,4100,4100,4100,0
20240415,113200,232436680,4100,4095,4100,4095,176
20240415,113100,231715445,4095,4100,4100,4095,25
20240415,113000,231613050,4095,4095,4100,4095,169
20240415,112900,230920980,4095,4100,4100,4095,2
20240415,112800,230912785,4095,4095,4095,4095,128
20240415,112700,230388625,4055,4095,4100,4055,4128
20240415,112600,213617175,4080,4085,4085,4080,4
20240415,112500,213600850,4100,4100,4100,4100,0
20240415,112400,213600850,4100,4085,4100,4085,86
20240415,112300,213249445,4085,4085,4085,4085,0
20240415,112200,213249445,4085,4085,4085,4085,20
20240415,112100,213167745,4085,4085,4085,4085,98
20240415,112000,212767415,4095,4095,4095,4095,145
20240415,111900,212173640,4095,4095,4095,4095,0
20240415,111800,212173640,4095,4095,4095,4095,673
20240415,111700,209417705,4100,4085,4100,4085,16
20240415,111600,209352220,4070,4085,4085,4070,451
20240415,111500,207516370,4100,4100,4100,4100,243
20240415,111400,206520070,4100,4100,4100,4100,0
20240415,111300,206520070,4100,4100,4100,4100,62
20240415,111200,206265870,4100,4100,4100,4100,0
20240415,111100,206265870,4100,4100,4100,4100,1
20240415,111000,206261770,4080,4085,4100,4080,328
20240415,110900,204922045,4085,4105,4105,4060,6645
20240415,110800,177845620,4120,4120,4120,4120,0
20240415,110700,177845620,4120,4120,4120,4120,62
20240415,110600,177590180,4120,4100,4120,4100,64
20240415,110500,177327620,4120,4120,4120,4120,0
20240415,110400,177327620,4120,4120,4120,4120,2
20240415,110300,177319380,4110,4110,4110,4110,121
20240415,110200,176822070,4110,4110,4110,4110,33
20240415,110100,176686440,4110,4110,4110,4110,0
20240415,110000,176686440,4110,4100,4110,4100,149
20240415,105900,176075490,4100,4095,4100,4095,34
20240415,105800,175936095,4090,4090,4090,4090,23
20240415,105700,175842025,4100,4100,4100,4100,0
20240415,105600,175842025,4100,4100,4100,4100,189
20240415,105500,175067125,4100,4100,4100,4100,34
20240415,105400,174927725,4090,4090,4090,4090,0
20240415,105300,174927725,4090,4100,4100,4090,86
20240415,105200,174575225,4100,4100,4100,4100,100
20240415,105100,174165225,4100,4100,4100,4100,34
20240415,105000,174025825,4080,4080,4080,4080,0
20240415,104900,174025825,4080,4100,4100,4080,28
20240415,104800,173911485,4090,4090,4090,4090,688
20240415,104700,171097565,4100,4090,4100,4085,1940
20240415,104600,163162685,4090,4090,4090,4090,201
20240415,104500,162340595,4090,4090,4090,4090,253
20240415,104400,161305825,4090,4090,4090,4090,217
20240415,104300,160418295,4090,4090,4090,4090,84
20240415,104200,160074735,4090,4085,4090,4085,420
20240415,104100,158358870,4085,4085,4085,4085,0
20240415,104000,158358870,4085,4085,4085,4080,124
20240415,103900,157852735,4085,4085,4085,4085,274
20240415,103800,156733445,4085,4085,4085,4085,0
20240415,103700,156733445,4085,4085,4085,4085,34
20240415,103600,156594555,4085,4090,4090,4085,104
20240415,103500,156169205,4090,4090,4090,4090,0
20240415,103400,156169205,4090,4090,4090,4090,0
20240415,103300,156169205,4090,4085,4090,4085,30
20240415,103200,156046640,4075,4075,4075,4075,5590
20240415,103100,133267390,4075,4075,4075,4075,334
20240415,103000,131906340,4075,4075,4075,4075,52
20240415,102900,131694440,4075,4070,4075,4065,1060
20240415,102800,127379810,4075,4075,4075,4075,100
20240415,102700,126972310,4075,4075,4075,4070,2011
20240415,102600,118779315,4075,4075,4075,4075,201
20240415,102500,117960240,4075,4080,4080,4075,241
20240415,102400,116977050,4090,4090,4090,4090,0
20240415,102300,116977050,4090,4090,4090,4090,11
20240415,102200,116932060,4080,4080,4080,4080,26
20240415,102100,116825980,4080,4080,4080,4080,10
20240415,102000,116785180,4070,4070,4075,4065,1568
20240415,101900,110406765,4080,4080,4080,4080,163
20240415,101800,109741725,4080,4100,4100,4070,2006
20240415,101700,101558640,4100,4100,4100,4100,476
20240415,101600,99607040,4130,4130,4130,4130,0
20240415,101500,99607040,4130,4105,4130,4100,2231
20240415,101400,90455285,4125,4125,4125,4125,0
20240415,101300,90455285,4125,4125,4125,4125,3
20240415,101200,90442910,4105,4120,4120,4105,1083
20240415,101100,85995950,4110,4110,4110,4110,21
20240415,101000,85909640,4120,4120,4120,4120,0
20240415,100900,85909640,4120,4120,4120,4120,2
20240415,100800,85901400,4120,4120,4120,4120,60
20240415,100700,85654200,4120,4120,4120,4120,0
20240415,100600,85654200,4120,4120,4120,4120,127
20240415,100500,85130960,4120,4120,4120,4120,140
20240415,100400,84554160,4120,4120,4120,4120,1
20240415,100300,84550040,4100,4100,4100,4100,114
20240415,100200,84082640,4100,4100,4100,4100,68
20240415,100100,83803840,4100,4100,4100,4100,7
20240415,100000,83775140,4100,4100,4100,4100,11
20240415,095900,83730040,4095,4095,4095,4095,0
20240415,095800,83730040,4095,4095,4095,4095,140
20240415,095700,83156740,4095,4095,4095,4095,55
20240415,095600,82931515,4095,4095,4095,4095,49
20240415,095500,82730860,4095,4095,4095,4095,143
20240415,095400,82145275,4095,4095,4095,4095,100
20240415,095300,81735775,4100,4100,4100,4100,0
20240415,095200,81735775,4100,4100,4100,4100,50
20240415,095100,81530775,4100,4105,4105,4100,195
20240415,095000,80730825,4110,4110,4110,4110,0
20240415,094900,80730825,4110,4110,4110,4100,34
20240415,094800,80591385,4110,4110,4110,4110,130
20240415,094700,80057085,4110,4110,4110,4110,11
20240415,094600,80011875,4120,4100,4120,4100,103
20240415,094500,79589515,4125,4095,4125,4080,244
20240415,094400,78593260,4080,4115,4115,4080,628
20240415,094300,76030985,4080,4105,4105,4080,1189
20240415,094200,71166450,4100,4130,4140,4100,918
20240415,094100,67392085,4155,4120,4155,4120,311
20240415,094000,66100040,4110,4120,4155,4110,79
20240415,093900,65774600,4155,4155,4155,4155,0
20240415,093800,65774600,4155,4150,4155,4125,126
20240415,093700,65252480,4155,4155,4155,4155,10
20240415,093600,65210930,4155,4125,4155,4125,12
20240415,093500,65161400,4155,4120,4155,4115,1126
20240415,093400,60491040,4120,4120,4120,4120,85
20240415,093300,60140840,4120,4120,4120,4120,35
20240415,093200,59996640,4115,4115,4115,4115,26
20240415,093100,59889650,4115,4105,4115,4105,495
20240415,093000,57857615,4095,4095,4095,4095,0
20240415,092900,57857615,4095,4105,4105,4095,1000
20240415,092800,53761665,4120,4120,4120,4120,1
20240415,092700,53757545,4105,4105,4105,4105,387
20240415,092600,52168910,4105,4115,4115,4100,1156
20240415,092500,47425495,4115,4115,4115,4115,0
20240415,092400,47425495,4115,4110,4120,4110,174
20240415,092300,46710080,4110,4110,4110,4110,0
20240415,092200,46710080,4110,4110,4120,4110,190
20240415,092100,45929170,4110,4110,4110,4110,129
20240415,092000,45398980,4120,4110,4120,4110,74
20240415,091900,45094830,4120,4110,4120,4110,11
20240415,091800,45049610,4120,4110,4120,4110,211
20240415,091700,44180400,4120,4115,4120,4115,94
20240415,091600,43793275,4120,4120,4120,4120,11
20240415,091500,43747955,4125,4110,4125,4110,151
20240415,091400,43125135,4110,4110,4115,4110,937
20240415,091300,39269400,4115,4125,4125,4110,358
20240415,091200,37795525,4125,4125,4125,4125,1
20240415,091100,37791400,4115,4150,4155,4115,58
20240415,091000,37550715,4095,4135,4135,4095,1248
20240415,090900,32427670,4155,4130,4160,4130,902
20240415,090800,28683970,4160,4180,4180,4100,2393
20240415,090700,18739985,4185,4125,4195,4125,1100
20240415,090600,14139765,4125,4125,4125,4125,0
20240415,090500,14139765,4125,4125,4125,4125,66
20240415,090400,13867515,4095,4095,4095,4095,150
20240415,090300,13253265,4095,4070,4095,4070,29
20240415,090200,13134960,4070,4075,4075,4070,1119
20240415,090100,8580380,4085,4085,4085,4065,789
20240415,090000,5364015,4095,4095,4095,4080,1311