KissMeData/225590/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202100,65282961,1035,1035,1035,1035,175
20240415,202000,65282961,1035,1035,1035,1035,0
20240415,201900,65282961,1035,1035,1035,1035,0
20240415,201800,65282961,1035,1035,1035,1035,0
20240415,201700,65282961,1035,1035,1035,1035,0
20240415,201600,65282961,1035,1035,1035,1035,0
20240415,201500,65282961,1035,1035,1035,1035,0
20240415,201400,65282961,1035,1035,1035,1035,0
20240415,201300,65282961,1035,1035,1035,1035,0
20240415,201200,65282961,1035,1035,1035,1035,0
20240415,201100,65282961,1035,1035,1035,1035,0
20240415,201000,65282961,1035,1035,1035,1035,0
20240415,200900,65282961,1035,1035,1035,1035,0
20240415,200800,65282961,1035,1035,1035,1035,0
20240415,200700,65282961,1035,1035,1035,1035,0
20240415,200600,65282961,1035,1035,1035,1035,0
20240415,200500,65282961,1035,1035,1035,1035,0
20240415,200400,65282961,1035,1035,1035,1035,0
20240415,200300,65282961,1035,1035,1035,1035,0
20240415,200200,65282961,1035,1035,1035,1035,0
20240415,200100,65282961,1035,1035,1035,1035,0
20240415,200000,65282961,1035,1035,1035,1035,0
20240415,195900,65282961,1035,1035,1035,1035,0
20240415,195800,65282961,1035,1035,1035,1035,0
20240415,195700,65282961,1035,1035,1035,1035,0
20240415,195600,65282961,1035,1035,1035,1035,0
20240415,195500,65282961,1035,1035,1035,1035,0
20240415,195400,65282961,1035,1035,1035,1035,0
20240415,195300,65282961,1035,1035,1035,1035,0
20240415,195200,65282961,1035,1035,1035,1035,0
20240415,195100,65282961,1035,1035,1035,1035,175
20240415,195000,65282961,1035,1035,1035,1035,0
20240415,194900,65282961,1035,1035,1035,1035,0
20240415,194800,65282961,1035,1035,1035,1035,0
20240415,194700,65282961,1035,1035,1035,1035,0
20240415,194600,65282961,1035,1035,1035,1035,0
20240415,194500,65282961,1035,1035,1035,1035,0
20240415,194400,65282961,1035,1035,1035,1035,0
20240415,194300,65282961,1035,1035,1035,1035,0
20240415,194200,65282961,1035,1035,1035,1035,0
20240415,194100,65282961,1035,1035,1035,1035,0
20240415,194000,65282961,1035,1035,1035,1035,0
20240415,193900,65282961,1035,1035,1035,1035,0
20240415,193800,65282961,1035,1035,1035,1035,0
20240415,193700,65282961,1035,1035,1035,1035,0
20240415,193600,65282961,1035,1035,1035,1035,0
20240415,193500,65282961,1035,1035,1035,1035,0
20240415,193400,65282961,1035,1035,1035,1035,0
20240415,193300,65282961,1035,1035,1035,1035,0
20240415,193200,65282961,1035,1035,1035,1035,0
20240415,193100,65282961,1035,1035,1035,1035,0
20240415,193000,65282961,1035,1035,1035,1035,0
20240415,192900,65282961,1035,1035,1035,1035,0
20240415,192800,65282961,1035,1035,1035,1035,0
20240415,192700,65282961,1035,1035,1035,1035,0
20240415,192600,65282961,1035,1035,1035,1035,0
20240415,192500,65282961,1035,1035,1035,1035,0
20240415,192400,65282961,1035,1035,1035,1035,0
20240415,192300,65282961,1035,1035,1035,1035,0
20240415,192200,65282961,1035,1035,1035,1035,0
20240415,192100,65282961,1035,1035,1035,1035,175
20240415,192000,65282961,1035,1035,1035,1035,0
20240415,191900,65282961,1035,1035,1035,1035,0
20240415,191800,65282961,1035,1035,1035,1035,0
20240415,191700,65282961,1035,1035,1035,1035,0
20240415,191600,65282961,1035,1035,1035,1035,0
20240415,191500,65282961,1035,1035,1035,1035,0
20240415,191400,65282961,1035,1035,1035,1035,0
20240415,191300,65282961,1035,1035,1035,1035,0
20240415,191200,65282961,1035,1035,1035,1035,0
20240415,191100,65282961,1035,1035,1035,1035,0
20240415,191000,65282961,1035,1035,1035,1035,0
20240415,190900,65282961,1035,1035,1035,1035,0
20240415,190800,65282961,1035,1035,1035,1035,0
20240415,190700,65282961,1035,1035,1035,1035,0
20240415,190600,65282961,1035,1035,1035,1035,0
20240415,190500,65282961,1035,1035,1035,1035,0
20240415,190400,65282961,1035,1035,1035,1035,0
20240415,190300,65282961,1035,1035,1035,1035,0
20240415,190200,65282961,1035,1035,1035,1035,0
20240415,190100,65282961,1035,1035,1035,1035,0
20240415,190000,65282961,1035,1035,1035,1035,0
20240415,185900,65282961,1035,1035,1035,1035,0
20240415,185800,65282961,1035,1035,1035,1035,0
20240415,185700,65282961,1035,1035,1035,1035,0
20240415,185600,65282961,1035,1035,1035,1035,0
20240415,185500,65282961,1035,1035,1035,1035,0
20240415,185400,65282961,1035,1035,1035,1035,0
20240415,185300,65282961,1035,1035,1035,1035,0
20240415,185200,65282961,1035,1035,1035,1035,0
20240415,185100,65282961,1035,1035,1035,1035,175
20240415,185000,65282961,1035,1035,1035,1035,0
20240415,184900,65282961,1035,1035,1035,1035,0
20240415,184800,65282961,1035,1035,1035,1035,0
20240415,184700,65282961,1035,1035,1035,1035,0
20240415,184600,65282961,1035,1035,1035,1035,0
20240415,184500,65282961,1035,1035,1035,1035,0
20240415,184400,65282961,1035,1035,1035,1035,0
20240415,184300,65282961,1035,1035,1035,1035,0
20240415,184200,65282961,1035,1035,1035,1035,0
20240415,184100,65282961,1035,1035,1035,1035,0
20240415,184000,65282961,1035,1035,1035,1035,0
20240415,183900,65282961,1035,1035,1035,1035,0
20240415,183800,65282961,1035,1035,1035,1035,0
20240415,183700,65282961,1035,1035,1035,1035,0
20240415,183600,65282961,1035,1035,1035,1035,0
20240415,183500,65282961,1035,1035,1035,1035,0
20240415,183400,65282961,1035,1035,1035,1035,0
20240415,183300,65282961,1035,1035,1035,1035,0
20240415,183200,65282961,1035,1035,1035,1035,0
20240415,183100,65282961,1035,1035,1035,1035,0
20240415,183000,65282961,1035,1035,1035,1035,0
20240415,182900,65282961,1035,1035,1035,1035,0
20240415,182800,65282961,1035,1035,1035,1035,0
20240415,182700,65282961,1035,1035,1035,1035,0
20240415,182600,65282961,1035,1035,1035,1035,0
20240415,182500,65282961,1035,1035,1035,1035,0
20240415,182400,65282961,1035,1035,1035,1035,0
20240415,182300,65282961,1035,1035,1035,1035,0
20240415,182200,65282961,1035,1035,1035,1035,0
20240415,182100,65282961,1035,1035,1035,1035,175
20240415,182000,65282961,1035,1035,1035,1035,0
20240415,181900,65282961,1035,1035,1035,1035,0
20240415,181800,65282961,1035,1035,1035,1035,0
20240415,181700,65282961,1035,1035,1035,1035,0
20240415,181600,65282961,1035,1035,1035,1035,0
20240415,181500,65282961,1035,1035,1035,1035,0
20240415,181400,65282961,1035,1035,1035,1035,0
20240415,181300,65282961,1035,1035,1035,1035,0
20240415,181200,65282961,1035,1035,1035,1035,0
20240415,181100,65282961,1035,1035,1035,1035,0
20240415,181000,65282961,1035,1035,1035,1035,0
20240415,180900,65282961,1035,1035,1035,1035,0
20240415,180800,65282961,1035,1035,1035,1035,0
20240415,180700,65282961,1035,1035,1035,1035,0
20240415,180600,65282961,1035,1035,1035,1035,0
20240415,180500,65282961,1035,1035,1035,1035,0
20240415,180400,65282961,1035,1035,1035,1035,0
20240415,180300,65282961,1035,1035,1035,1035,0
20240415,180200,65282961,1035,1035,1035,1035,0
20240415,180100,65282961,1035,1035,1035,1035,0
20240415,180000,65282961,1035,1035,1035,1035,0
20240415,175900,65282961,1035,1035,1035,1035,0
20240415,175800,65282961,1035,1035,1035,1035,0
20240415,175700,65282961,1035,1035,1035,1035,0
20240415,175600,65282961,1035,1035,1035,1035,0
20240415,175500,65282961,1035,1035,1035,1035,0
20240415,175400,65282961,1035,1035,1035,1035,0
20240415,175300,65282961,1035,1035,1035,1035,0
20240415,175200,65282961,1035,1035,1035,1035,0
20240415,175100,65282961,1035,1035,1035,1035,175
20240415,175000,65282961,1035,1035,1035,1035,0
20240415,174900,65282961,1035,1035,1035,1035,0
20240415,174800,65282961,1035,1035,1035,1035,0
20240415,174700,65282961,1035,1035,1035,1035,0
20240415,174600,65282961,1035,1035,1035,1035,0
20240415,174500,65282961,1035,1035,1035,1035,0
20240415,174400,65282961,1035,1035,1035,1035,0
20240415,174300,65282961,1035,1035,1035,1035,0
20240415,174200,65282961,1035,1035,1035,1035,0
20240415,174100,65282961,1035,1035,1035,1035,0
20240415,174000,65282961,1035,1035,1035,1035,0
20240415,173900,65282961,1035,1035,1035,1035,0
20240415,173800,65282961,1035,1035,1035,1035,0
20240415,173700,65282961,1035,1035,1035,1035,0
20240415,173600,65282961,1035,1035,1035,1035,0
20240415,173500,65282961,1035,1035,1035,1035,0
20240415,173400,65282961,1035,1035,1035,1035,0
20240415,173300,65282961,1035,1035,1035,1035,0
20240415,173200,65282961,1035,1035,1035,1035,0
20240415,173100,65282961,1035,1035,1035,1035,0
20240415,173000,65282961,1035,1035,1035,1035,0
20240415,172900,65282961,1035,1035,1035,1035,0
20240415,172800,65282961,1035,1035,1035,1035,0
20240415,172700,65282961,1035,1035,1035,1035,0
20240415,172600,65282961,1035,1035,1035,1035,0
20240415,172500,65282961,1035,1035,1035,1035,0
20240415,172400,65282961,1035,1035,1035,1035,0
20240415,172300,65282961,1035,1035,1035,1035,0
20240415,172200,65282961,1035,1035,1035,1035,0
20240415,172100,65282961,1035,1035,1035,1035,175
20240415,172000,65282961,1035,1035,1035,1035,0
20240415,171900,65282961,1035,1035,1035,1035,0
20240415,171800,65282961,1035,1035,1035,1035,0
20240415,171700,65282961,1035,1035,1035,1035,0
20240415,171600,65282961,1035,1035,1035,1035,0
20240415,171500,65282961,1035,1035,1035,1035,0
20240415,171400,65282961,1035,1035,1035,1035,0
20240415,171300,65282961,1035,1035,1035,1035,0
20240415,171200,65282961,1035,1035,1035,1035,0
20240415,171100,65282961,1035,1035,1035,1035,0
20240415,171000,65282961,1035,1035,1035,1035,0
20240415,170900,65282961,1035,1035,1035,1035,0
20240415,170800,65282961,1035,1035,1035,1035,0
20240415,170700,65282961,1035,1035,1035,1035,0
20240415,170600,65282961,1035,1035,1035,1035,0
20240415,170500,65282961,1035,1035,1035,1035,0
20240415,170400,65282961,1035,1035,1035,1035,0
20240415,170300,65282961,1035,1035,1035,1035,0
20240415,170200,65282961,1035,1035,1035,1035,0
20240415,170100,65282961,1035,1035,1035,1035,0
20240415,170000,65282961,1035,1035,1035,1035,0
20240415,165900,65282961,1035,1035,1035,1035,0
20240415,165800,65282961,1035,1035,1035,1035,0
20240415,165700,65282961,1035,1035,1035,1035,0
20240415,165600,65282961,1035,1035,1035,1035,0
20240415,165500,65282961,1035,1035,1035,1035,0
20240415,165400,65282961,1035,1035,1035,1035,0
20240415,165300,65282961,1035,1035,1035,1035,0
20240415,165200,65282961,1035,1035,1035,1035,0
20240415,165100,65282961,1035,1035,1035,1035,175
20240415,165000,65282961,1035,1035,1035,1035,0
20240415,164900,65282961,1035,1035,1035,1035,0
20240415,164800,65282961,1035,1035,1035,1035,0
20240415,164700,65282961,1035,1035,1035,1035,0
20240415,164600,65282961,1035,1035,1035,1035,0
20240415,164500,65282961,1035,1035,1035,1035,0
20240415,164400,65282961,1035,1035,1035,1035,0
20240415,164300,65282961,1035,1035,1035,1035,0
20240415,164200,65282961,1035,1035,1035,1035,0
20240415,164100,65282961,1035,1035,1035,1035,0
20240415,164000,65282961,1035,1035,1035,1035,0
20240415,163900,65282961,1035,1035,1035,1035,0
20240415,163800,65282961,1035,1035,1035,1035,0
20240415,163700,65282961,1035,1035,1035,1035,0
20240415,163600,65282961,1035,1035,1035,1035,0
20240415,163500,65282961,1035,1035,1035,1035,0
20240415,163400,65282961,1035,1035,1035,1035,0
20240415,163300,65282961,1035,1035,1035,1035,0
20240415,163200,65282961,1035,1035,1035,1035,0
20240415,163100,65282961,1035,1035,1035,1035,0
20240415,163000,65282961,1035,1035,1035,1035,0
20240415,162900,65282961,1035,1035,1035,1035,0
20240415,162800,65282961,1035,1035,1035,1035,0
20240415,162700,65282961,1035,1035,1035,1035,0
20240415,162600,65282961,1035,1035,1035,1035,0
20240415,162500,65282961,1035,1035,1035,1035,0
20240415,162400,65282961,1035,1035,1035,1035,0
20240415,162300,65282961,1035,1035,1035,1035,0
20240415,162200,65282961,1035,1035,1035,1035,0
20240415,162100,65282961,1035,1035,1035,1035,175
20240415,162000,65282961,1035,1035,1035,1035,0
20240415,161900,65282961,1035,1035,1035,1035,0
20240415,161800,65282961,1035,1035,1035,1035,0
20240415,161700,65282961,1035,1035,1035,1035,0
20240415,161600,65282961,1035,1035,1035,1035,0
20240415,161500,65282961,1035,1035,1035,1035,0
20240415,161400,65282961,1035,1035,1035,1035,0
20240415,161300,65282961,1035,1035,1035,1035,0
20240415,161200,65282961,1035,1035,1035,1035,0
20240415,161100,65282961,1035,1035,1035,1035,0
20240415,161000,65282961,1035,1035,1035,1035,0
20240415,160900,65282961,1035,1035,1035,1035,0
20240415,160800,65282961,1035,1035,1035,1035,0
20240415,160700,65282961,1035,1035,1035,1035,0
20240415,160600,65282961,1035,1035,1035,1035,0
20240415,160500,65282961,1035,1035,1035,1035,0
20240415,160400,65282961,1035,1035,1035,1035,0
20240415,160300,65282961,1035,1035,1035,1035,0
20240415,160200,65282961,1035,1035,1035,1035,0
20240415,160100,65282961,1035,1035,1035,1035,0
20240415,160000,65282961,1035,1035,1035,1035,0
20240415,155900,65282961,1035,1035,1035,1035,0
20240415,155800,65282961,1035,1035,1035,1035,0
20240415,155700,65282961,1035,1035,1035,1035,0
20240415,155600,65282961,1035,1035,1035,1035,0
20240415,155500,65282961,1035,1035,1035,1035,0
20240415,155400,65282961,1035,1035,1035,1035,0
20240415,155300,65282961,1035,1035,1035,1035,0
20240415,155200,65282961,1035,1035,1035,1035,0
20240415,155100,65282961,1035,1035,1035,1035,175
20240415,155000,65282961,1035,1035,1035,1035,0
20240415,154900,65282961,1035,1035,1035,1035,0
20240415,154800,65282961,1035,1035,1035,1035,0
20240415,154700,65282961,1035,1035,1035,1035,0
20240415,154600,65282961,1035,1035,1035,1035,0
20240415,154500,65282961,1035,1035,1035,1035,0
20240415,154400,65282961,1035,1035,1035,1035,0
20240415,154300,65282961,1035,1035,1035,1035,0
20240415,154200,65282961,1035,1035,1035,1035,0
20240415,154100,65282961,1035,1035,1035,1035,0
20240415,154000,65282961,1035,1035,1035,1035,0
20240415,153900,65282961,1035,1035,1035,1035,0
20240415,153800,65282961,1035,1035,1035,1035,0
20240415,153700,65282961,1035,1035,1035,1035,0
20240415,153600,65282961,1035,1035,1035,1035,0
20240415,153500,65282961,1035,1035,1035,1035,0
20240415,153400,65282961,1035,1035,1035,1035,0
20240415,153300,65282961,1035,1035,1035,1035,0
20240415,153200,65282961,1035,1035,1035,1035,0
20240415,153100,65282961,1035,1035,1035,1035,0
20240415,153000,65282961,1035,1035,1035,1035,175
20240415,152900,65101836,1034,1034,1034,1034,0
20240415,152800,65101836,1034,1034,1034,1034,0
20240415,152700,65101836,1034,1034,1034,1034,0
20240415,152600,65101836,1034,1034,1034,1034,0
20240415,152500,65101836,1034,1034,1034,1034,0
20240415,152400,65101836,1034,1034,1034,1034,0
20240415,152300,65101836,1034,1034,1034,1034,0
20240415,152200,65101836,1034,1034,1034,1034,0
20240415,152100,65101836,1034,1034,1034,1034,0
20240415,152000,65101836,1034,1034,1034,1034,0
20240415,151900,65101836,1034,1034,1034,1034,0
20240415,151800,65101836,1034,1034,1034,1034,20
20240415,151700,65081156,1034,1034,1034,1034,0
20240415,151600,65081156,1034,1034,1034,1034,0
20240415,151500,65081156,1034,1034,1034,1034,0
20240415,151400,65081156,1034,1034,1034,1034,0
20240415,151300,65081156,1034,1034,1034,1034,0
20240415,151200,65081156,1034,1034,1034,1034,0
20240415,151100,65081156,1034,1034,1034,1034,0
20240415,151000,65081156,1034,1034,1034,1034,59
20240415,150900,65020150,1034,1034,1034,1034,0
20240415,150800,65020150,1034,1034,1034,1034,5
20240415,150700,65014980,1034,1034,1034,1034,279
20240415,150600,64726494,1033,1033,1033,1033,0
20240415,150500,64726494,1033,1033,1033,1033,12
20240415,150400,64714098,1033,1033,1033,1033,0
20240415,150300,64714098,1033,1033,1033,1033,0
20240415,150200,64714098,1033,1032,1033,1032,200
20240415,150100,64507688,1031,1031,1031,1031,0
20240415,150000,64507688,1031,1031,1031,1031,0
20240415,145900,64507688,1031,1031,1031,1031,0
20240415,145800,64507688,1031,1031,1031,1031,0
20240415,145700,64507688,1031,1031,1031,1031,0
20240415,145600,64507688,1031,1031,1031,1031,0
20240415,145500,64507688,1031,1031,1031,1031,0
20240415,145400,64507688,1031,1031,1031,1031,0
20240415,145300,64507688,1031,1031,1031,1031,1
20240415,145200,64506657,1031,1031,1031,1031,0
20240415,145100,64506657,1031,1031,1031,1031,0
20240415,145000,64506657,1031,1031,1031,1031,0
20240415,144900,64506657,1031,1031,1031,1031,0
20240415,144800,64506657,1031,1029,1031,1029,2079
20240415,144700,62365471,1029,1029,1029,1029,0
20240415,144600,62365471,1029,1029,1029,1029,0
20240415,144500,62365471,1029,1029,1029,1029,0
20240415,144400,62365471,1029,1029,1029,1029,0
20240415,144300,62365471,1029,1029,1029,1029,0
20240415,144200,62365471,1029,1029,1029,1029,0
20240415,144100,62365471,1029,1029,1029,1029,0
20240415,144000,62365471,1029,1029,1029,1029,0
20240415,143900,62365471,1029,1029,1029,1029,0
20240415,143800,62365471,1029,1029,1029,1029,0
20240415,143700,62365471,1029,1029,1029,1029,0
20240415,143600,62365471,1029,1029,1029,1029,0
20240415,143500,62365471,1029,1029,1029,1029,0
20240415,143400,62365471,1029,1029,1029,1029,0
20240415,143300,62365471,1029,1029,1029,1029,0
20240415,143200,62365471,1029,1029,1029,1029,0
20240415,143100,62365471,1029,1029,1029,1029,97
20240415,143000,62265658,1027,1027,1027,1027,0
20240415,142900,62265658,1027,1028,1028,1027,725
20240415,142800,61521077,1027,1027,1027,1027,0
20240415,142700,61521077,1027,1027,1027,1027,0
20240415,142600,61521077,1027,1027,1027,1027,0
20240415,142500,61521077,1027,1027,1027,1027,0
20240415,142400,61521077,1027,1027,1027,1027,0
20240415,142300,61521077,1027,1027,1027,1027,0
20240415,142200,61521077,1027,1027,1027,1027,0
20240415,142100,61521077,1027,1027,1027,1027,0
20240415,142000,61521077,1027,1027,1027,1027,0
20240415,141900,61521077,1027,1027,1027,1027,0
20240415,141800,61521077,1027,1027,1027,1027,0
20240415,141700,61521077,1027,1027,1027,1027,0
20240415,141600,61521077,1027,1027,1027,1027,0
20240415,141500,61521077,1027,1027,1027,1027,0
20240415,141400,61521077,1027,1027,1027,1027,0
20240415,141300,61521077,1027,1027,1027,1027,0
20240415,141200,61521077,1027,1027,1027,1027,0
20240415,141100,61521077,1027,1027,1027,1027,0
20240415,141000,61521077,1027,1027,1027,1027,0
20240415,140900,61521077,1027,1027,1027,1027,0
20240415,140800,61521077,1027,1027,1027,1027,0
20240415,140700,61521077,1027,1027,1027,1027,0
20240415,140600,61521077,1027,1027,1027,1027,0
20240415,140500,61521077,1027,1027,1027,1027,0
20240415,140400,61521077,1027,1027,1027,1027,0
20240415,140300,61521077,1027,1027,1027,1027,0
20240415,140200,61521077,1027,1027,1027,1027,159
20240415,140100,61357784,1027,1027,1027,1027,0
20240415,140000,61357784,1027,1027,1027,1027,0
20240415,135900,61357784,1027,1027,1027,1027,0
20240415,135800,61357784,1027,1027,1027,1027,0
20240415,135700,61357784,1027,1027,1027,1027,609
20240415,135600,60732341,1029,1029,1029,1029,0
20240415,135500,60732341,1029,1029,1029,1029,0
20240415,135400,60732341,1029,1029,1029,1029,279
20240415,135300,60445250,1029,1029,1029,1029,0
20240415,135200,60445250,1029,1029,1029,1029,292
20240415,135100,60144782,1029,1029,1029,1029,0
20240415,135000,60144782,1029,1029,1029,1029,0
20240415,134900,60144782,1029,1029,1029,1029,0
20240415,134800,60144782,1029,1029,1029,1029,0
20240415,134700,60144782,1029,1029,1029,1029,0
20240415,134600,60144782,1029,1029,1029,1029,0
20240415,134500,60144782,1029,1029,1029,1029,0
20240415,134400,60144782,1029,1029,1029,1029,0
20240415,134300,60144782,1029,1029,1029,1029,0
20240415,134200,60144782,1029,1029,1029,1029,0
20240415,134100,60144782,1029,1029,1029,1029,1
20240415,134000,60143753,1029,1028,1029,1026,2041
20240415,133900,58049444,1029,1027,1029,1027,1461
20240415,133800,56547388,1026,1026,1026,1026,800
20240415,133700,55726588,1026,1026,1026,1026,0
20240415,133600,55726588,1026,1026,1026,1026,0
20240415,133500,55726588,1026,1026,1026,1026,1527
20240415,133400,54159886,1026,1026,1026,1026,0
20240415,133300,54159886,1026,1026,1026,1026,1000
20240415,133200,53133886,1027,1027,1027,1027,0
20240415,133100,53133886,1027,1027,1027,1027,0
20240415,133000,53133886,1027,1027,1027,1027,0
20240415,132900,53133886,1027,1027,1027,1027,0
20240415,132800,53133886,1027,1027,1027,1027,0
20240415,132700,53133886,1027,1027,1027,1027,0
20240415,132600,53133886,1027,1027,1027,1027,0
20240415,132500,53133886,1027,1027,1027,1027,0
20240415,132400,53133886,1027,1027,1027,1027,1060
20240415,132300,52045266,1027,1027,1027,1027,0
20240415,132200,52045266,1027,1027,1027,1027,0
20240415,132100,52045266,1027,1027,1027,1027,0
20240415,132000,52045266,1027,1027,1027,1027,0
20240415,131900,52045266,1027,1027,1027,1027,7
20240415,131800,52038077,1027,1027,1027,1027,0
20240415,131700,52038077,1027,1027,1027,1027,0
20240415,131600,52038077,1027,1027,1027,1027,0
20240415,131500,52038077,1027,1027,1027,1027,0
20240415,131400,52038077,1027,1027,1027,1027,0
20240415,131300,52038077,1027,1027,1027,1027,48
20240415,131200,51988781,1028,1028,1028,1028,0
20240415,131100,51988781,1028,1028,1028,1028,0
20240415,131000,51988781,1028,1028,1028,1028,0
20240415,130900,51988781,1028,1028,1028,1028,1
20240415,130800,51987753,1027,1027,1027,1027,0
20240415,130700,51987753,1027,1027,1027,1027,0
20240415,130600,51987753,1027,1027,1027,1027,0
20240415,130500,51987753,1027,1027,1027,1027,0
20240415,130400,51987753,1027,1027,1027,1027,0
20240415,130300,51987753,1027,1027,1027,1027,0
20240415,130200,51987753,1027,1027,1027,1027,67
20240415,130100,51918944,1027,1027,1027,1027,47
20240415,130000,51870675,1027,1027,1027,1027,1000
20240415,125900,50843675,1028,1028,1028,1028,0
20240415,125800,50843675,1028,1028,1028,1028,0
20240415,125700,50843675,1028,1028,1028,1028,0
20240415,125600,50843675,1028,1028,1028,1028,0
20240415,125500,50843675,1028,1028,1028,1028,0
20240415,125400,50843675,1028,1028,1028,1028,0
20240415,125300,50843675,1028,1028,1028,1028,0
20240415,125200,50843675,1028,1028,1028,1028,97
20240415,125100,50743959,1027,1027,1027,1027,24
20240415,125000,50719311,1027,1027,1027,1027,500
20240415,124900,50205811,1027,1027,1027,1027,0
20240415,124800,50205811,1027,1027,1027,1027,24
20240415,124700,50181163,1028,1028,1028,1028,0
20240415,124600,50181163,1028,1028,1028,1028,0
20240415,124500,50181163,1028,1028,1028,1028,0
20240415,124400,50181163,1028,1028,1028,1028,0
20240415,124300,50181163,1028,1028,1028,1028,0
20240415,124200,50181163,1028,1028,1028,1028,0
20240415,124100,50181163,1028,1028,1028,1028,1
20240415,124000,50180135,1029,1029,1029,1029,0
20240415,123900,50180135,1029,1029,1029,1029,5
20240415,123800,50174990,1030,1030,1030,1030,0
20240415,123700,50174990,1030,1030,1030,1030,0
20240415,123600,50174990,1030,1030,1030,1030,0
20240415,123500,50174990,1030,1030,1030,1030,1
20240415,123400,50173960,1031,1031,1031,1031,0
20240415,123300,50173960,1031,1031,1031,1031,0
20240415,123200,50173960,1031,1031,1031,1031,1
20240415,123100,50172929,1032,1032,1032,1032,0
20240415,123000,50172929,1032,1029,1032,1029,200
20240415,122900,49966935,1029,1027,1029,1027,80
20240415,122800,49884679,1026,1026,1026,1026,0
20240415,122700,49884679,1026,1026,1026,1026,0
20240415,122600,49884679,1026,1026,1026,1026,0
20240415,122500,49884679,1026,1026,1026,1026,0
20240415,122400,49884679,1026,1026,1026,1026,0
20240415,122300,49884679,1026,1026,1026,1026,0
20240415,122200,49884679,1026,1026,1026,1026,0
20240415,122100,49884679,1026,1026,1026,1026,24
20240415,122000,49860055,1026,1026,1026,1026,0
20240415,121900,49860055,1026,1026,1026,1026,0
20240415,121800,49860055,1026,1026,1026,1026,0
20240415,121700,49860055,1026,1026,1026,1026,0
20240415,121600,49860055,1026,1026,1026,1026,24
20240415,121500,49835431,1027,1027,1027,1027,0
20240415,121400,49835431,1027,1027,1027,1027,0
20240415,121300,49835431,1027,1027,1027,1027,0
20240415,121200,49835431,1027,1027,1027,1027,20
20240415,121100,49814891,1026,1026,1026,1026,0
20240415,121000,49814891,1026,1026,1026,1026,0
20240415,120900,49814891,1026,1026,1026,1026,0
20240415,120800,49814891,1026,1026,1026,1026,0
20240415,120700,49814891,1026,1026,1026,1026,0
20240415,120600,49814891,1026,1026,1026,1026,0
20240415,120500,49814891,1026,1026,1026,1026,0
20240415,120400,49814891,1026,1026,1026,1026,500
20240415,120300,49301891,1026,1026,1026,1026,0
20240415,120200,49301891,1026,1026,1026,1026,0
20240415,120100,49301891,1026,1026,1026,1026,24
20240415,120000,49277267,1028,1028,1028,1028,0
20240415,115900,49277267,1028,1028,1028,1028,0
20240415,115800,49277267,1028,1028,1028,1028,0
20240415,115700,49277267,1028,1028,1028,1028,0
20240415,115600,49277267,1028,1028,1028,1028,0
20240415,115500,49277267,1028,1028,1028,1028,2
20240415,115400,49275211,1026,1028,1028,1026,18
20240415,115300,49256713,1028,1028,1028,1028,0
20240415,115200,49256713,1028,1028,1028,1028,0
20240415,115100,49256713,1028,1028,1028,1028,0
20240415,115000,49256713,1028,1028,1028,1028,8
20240415,114900,49248489,1028,1028,1028,1028,3
20240415,114800,49245405,1028,1028,1028,1028,0
20240415,114700,49245405,1028,1028,1028,1028,0
20240415,114600,49245405,1028,1028,1028,1028,24
20240415,114500,49220733,1028,1028,1028,1028,0
20240415,114400,49220733,1028,1028,1028,1028,0
20240415,114300,49220733,1028,1028,1028,1028,3
20240415,114200,49217649,1028,1028,1028,1028,48
20240415,114100,49168305,1028,1028,1028,1028,3004
20240415,114000,46080193,1027,1027,1027,1027,48
20240415,113900,46030897,1026,1026,1026,1026,1576
20240415,113800,44413921,1026,1026,1026,1026,0
20240415,113700,44413921,1026,1026,1026,1026,3
20240415,113600,44410843,1026,1026,1026,1026,0
20240415,113500,44410843,1026,1026,1026,1026,0
20240415,113400,44410843,1026,1026,1026,1026,0
20240415,113300,44410843,1026,1026,1026,1026,1431
20240415,113200,42942637,1026,1026,1026,1026,3
20240415,113100,42939559,1026,1026,1026,1026,0
20240415,113000,42939559,1026,1026,1026,1026,0
20240415,112900,42939559,1026,1026,1026,1026,0
20240415,112800,42939559,1026,1026,1026,1026,25
20240415,112700,42913909,1026,1026,1026,1026,20
20240415,112600,42893389,1026,1026,1026,1026,27
20240415,112500,42865687,1026,1026,1026,1026,0
20240415,112400,42865687,1026,1026,1026,1026,0
20240415,112300,42865687,1026,1026,1026,1026,0
20240415,112200,42865687,1026,1026,1026,1026,0
20240415,112100,42865687,1026,1026,1026,1026,24
20240415,112000,42841063,1026,1026,1026,1026,22
20240415,111900,42818491,1028,1028,1028,1028,0
20240415,111800,42818491,1028,1028,1028,1028,0
20240415,111700,42818491,1028,1028,1028,1028,0
20240415,111600,42818491,1028,1028,1028,1028,1
20240415,111500,42817463,1026,1027,1028,1026,489
20240415,111400,42314781,1026,1026,1026,1026,0
20240415,111300,42314781,1026,1026,1026,1026,238
20240415,111200,42070593,1026,1026,1026,1026,0
20240415,111100,42070593,1026,1026,1026,1026,0
20240415,111000,42070593,1026,1026,1026,1026,0
20240415,110900,42070593,1026,1027,1027,1026,4436
20240415,110800,37514824,1027,1027,1027,1027,0
20240415,110700,37514824,1027,1027,1027,1027,0
20240415,110600,37514824,1027,1027,1027,1027,24
20240415,110500,37490176,1027,1027,1027,1027,0
20240415,110400,37490176,1027,1027,1027,1027,0
20240415,110300,37490176,1027,1027,1027,1027,27
20240415,110200,37462447,1027,1027,1027,1027,1000
20240415,110100,36435447,1027,1027,1027,1027,0
20240415,110000,36435447,1027,1027,1027,1027,0
20240415,105900,36435447,1027,1027,1027,1027,0
20240415,105800,36435447,1027,1027,1027,1027,3
20240415,105700,36432366,1029,1029,1029,1029,0
20240415,105600,36432366,1029,1029,1029,1029,136
20240415,105500,36292422,1030,1030,1030,1030,0
20240415,105400,36292422,1030,1030,1030,1030,0
20240415,105300,36292422,1030,1030,1030,1030,0
20240415,105200,36292422,1030,1029,1030,1029,105
20240415,105100,36184275,1029,1029,1029,1029,29
20240415,105000,36154434,1029,1029,1029,1029,72
20240415,104900,36080346,1027,1027,1027,1027,0
20240415,104800,36080346,1027,1027,1027,1027,0
20240415,104700,36080346,1027,1028,1028,1027,453
20240415,104600,35614665,1026,1026,1026,1026,0
20240415,104500,35614665,1026,1026,1026,1026,0
20240415,104400,35614665,1026,1026,1026,1026,0
20240415,104300,35614665,1026,1026,1026,1026,0
20240415,104200,35614665,1026,1026,1026,1026,0
20240415,104100,35614665,1026,1026,1026,1026,3
20240415,104000,35611587,1026,1026,1026,1026,0
20240415,103900,35611587,1026,1026,1026,1026,0
20240415,103800,35611587,1026,1026,1026,1026,0
20240415,103700,35611587,1026,1026,1026,1026,0
20240415,103600,35611587,1026,1026,1026,1026,0
20240415,103500,35611587,1026,1028,1028,1026,283
20240415,103400,35320669,1028,1028,1028,1028,0
20240415,103300,35320669,1028,1028,1028,1028,0
20240415,103200,35320669,1028,1028,1028,1028,0
20240415,103100,35320669,1028,1028,1028,1028,24
20240415,103000,35295997,1028,1028,1028,1028,0
20240415,102900,35295997,1028,1028,1028,1028,3
20240415,102800,35292913,1028,1028,1028,1028,24
20240415,102700,35268241,1028,1028,1028,1028,0
20240415,102600,35268241,1028,1028,1028,1028,0
20240415,102500,35268241,1028,1028,1028,1028,0
20240415,102400,35268241,1028,1028,1028,1028,50
20240415,102300,35216841,1028,1028,1028,1028,27
20240415,102200,35189085,1030,1030,1030,1030,0
20240415,102100,35189085,1030,1030,1030,1030,0
20240415,102000,35189085,1030,1028,1030,1028,252
20240415,101900,34930026,1027,1028,1028,1027,40
20240415,101800,34888936,1027,1027,1027,1027,4
20240415,101700,34884828,1027,1027,1027,1027,0
20240415,101600,34884828,1027,1027,1027,1027,378
20240415,101500,34496622,1029,1029,1029,1029,0
20240415,101400,34496622,1029,1029,1029,1029,195
20240415,101300,34295967,1027,1027,1027,1027,0
20240415,101200,34295967,1027,1029,1029,1027,124
20240415,101100,34168601,1026,1025,1026,1025,639
20240415,101000,33513284,1026,1026,1026,1026,0
20240415,100900,33513284,1026,1026,1026,1026,14
20240415,100800,33498920,1026,1026,1026,1026,13
20240415,100700,33485582,1029,1025,1029,1025,30
20240415,100600,33454816,1025,1025,1025,1025,58
20240415,100500,33395366,1025,1025,1025,1025,49
20240415,100400,33345141,1027,1027,1027,1027,0
20240415,100300,33345141,1027,1027,1027,1027,0
20240415,100200,33345141,1027,1025,1027,1025,637
20240415,100100,32691812,1025,1025,1025,1025,28
20240415,100000,32663112,1026,1026,1026,1026,2
20240415,095900,32661060,1026,1026,1026,1026,0
20240415,095800,32661060,1026,1026,1026,1026,0
20240415,095700,32661060,1026,1026,1026,1026,0
20240415,095600,32661060,1026,1026,1026,1026,2
20240415,095500,32659008,1025,1027,1029,1025,17
20240415,095400,32641533,1027,1025,1027,1025,25
20240415,095300,32615906,1028,1028,1028,1028,4
20240415,095200,32611794,1026,1026,1026,1026,7233
20240415,095100,25190736,1027,1026,1027,1026,204
20240415,095000,24981430,1025,1025,1025,1025,4
20240415,094900,24977330,1026,1028,1028,1026,4
20240415,094800,24973220,1027,1025,1027,1025,8544
20240415,094700,16199842,1026,1026,1026,1026,0
20240415,094600,16199842,1026,1026,1026,1026,0
20240415,094500,16199842,1026,1025,1026,1025,100
20240415,094400,16097323,1024,1024,1024,1024,4
20240415,094300,16093227,1024,1024,1024,1024,0
20240415,094200,16093227,1024,1024,1024,1024,0
20240415,094100,16093227,1024,1024,1024,1024,139
20240415,094000,15950891,1023,1023,1023,1023,0
20240415,093900,15950891,1023,1023,1023,1023,0
20240415,093800,15950891,1023,1025,1027,1023,512
20240415,093700,15425437,1025,1025,1025,1025,0
20240415,093600,15425437,1025,1025,1025,1025,0
20240415,093500,15425437,1025,1024,1025,1024,50
20240415,093400,15374210,1024,1023,1024,1023,63
20240415,093300,15309760,1026,1023,1026,1023,35
20240415,093200,15273922,1024,1024,1024,1024,461
20240415,093100,14801858,1024,1024,1024,1024,401
20240415,093000,14391234,1024,1023,1024,1023,231
20240415,092900,14154820,1025,1025,1025,1023,399
20240415,092800,13746242,1025,1027,1027,1025,961
20240415,092700,12761215,1024,1027,1027,1024,137
20240415,092600,12620660,1027,1026,1027,1026,1569
20240415,092500,11010165,1026,1025,1026,1025,11
20240415,092400,10998889,1026,1026,1026,1026,1
20240415,092300,10997863,1026,1026,1026,1026,2
20240415,092200,10995811,1026,1026,1026,1026,1
20240415,092100,10994785,1024,1027,1027,1024,24
20240415,092000,10970168,1027,1027,1027,1027,1
20240415,091900,10969141,1025,1030,1030,1025,505
20240415,091800,10451504,1030,1027,1030,1025,797
20240415,091700,9632676,1027,1027,1027,1027,1
20240415,091600,9631649,1027,1024,1027,1024,5
20240415,091500,9626526,1027,1027,1027,1027,1
20240415,091400,9625499,1027,1027,1027,1027,1
20240415,091300,9624472,1027,1025,1027,1025,2191
20240415,091200,7376343,1027,1027,1027,1026,1471
20240415,091100,5867095,1027,1027,1027,1027,1
20240415,091000,5866068,1027,1030,1030,1027,122
20240415,090900,5740708,1029,1028,1031,1028,107
20240415,090800,5630615,1029,1029,1029,1029,1
20240415,090700,5629586,1029,1029,1029,1029,2
20240415,090600,5627528,1033,1033,1033,1033,1
20240415,090500,5626495,1035,1035,1035,1035,1
20240415,090400,5625460,1035,1037,1037,1035,2
20240415,090300,5623388,1039,1041,1041,1039,3
20240415,090200,5620267,1041,1042,1042,1041,8
20240415,090100,5611938,1035,1032,1035,1032,2576
20240415,090000,2949876,1033,1026,1033,1026,2875