KissMeData/263860/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,203000,240511220,11730,11730,11730,11730,77
20240415,202900,240511220,11730,11730,11730,11730,0
20240415,202800,240511220,11730,11730,11730,11730,0
20240415,202700,240511220,11730,11730,11730,11730,0
20240415,202600,240511220,11730,11730,11730,11730,0
20240415,202500,240511220,11730,11730,11730,11730,0
20240415,202400,240511220,11730,11730,11730,11730,0
20240415,202300,240511220,11730,11730,11730,11730,0
20240415,202200,240511220,11730,11730,11730,11730,0
20240415,202100,240511220,11730,11730,11730,11730,0
20240415,202000,240511220,11730,11730,11730,11730,0
20240415,201900,240511220,11730,11730,11730,11730,0
20240415,201800,240511220,11730,11730,11730,11730,0
20240415,201700,240511220,11730,11730,11730,11730,0
20240415,201600,240511220,11730,11730,11730,11730,0
20240415,201500,240511220,11730,11730,11730,11730,0
20240415,201400,240511220,11730,11730,11730,11730,0
20240415,201300,240511220,11730,11730,11730,11730,0
20240415,201200,240511220,11730,11730,11730,11730,0
20240415,201100,240511220,11730,11730,11730,11730,0
20240415,201000,240511220,11730,11730,11730,11730,0
20240415,200900,240511220,11730,11730,11730,11730,0
20240415,200800,240511220,11730,11730,11730,11730,0
20240415,200700,240511220,11730,11730,11730,11730,0
20240415,200600,240511220,11730,11730,11730,11730,0
20240415,200500,240511220,11730,11730,11730,11730,0
20240415,200400,240511220,11730,11730,11730,11730,0
20240415,200300,240511220,11730,11730,11730,11730,0
20240415,200200,240511220,11730,11730,11730,11730,0
20240415,200100,240511220,11730,11730,11730,11730,0
20240415,200000,240511220,11730,11730,11730,11730,77
20240415,195900,240511220,11730,11730,11730,11730,0
20240415,195800,240511220,11730,11730,11730,11730,0
20240415,195700,240511220,11730,11730,11730,11730,0
20240415,195600,240511220,11730,11730,11730,11730,0
20240415,195500,240511220,11730,11730,11730,11730,0
20240415,195400,240511220,11730,11730,11730,11730,0
20240415,195300,240511220,11730,11730,11730,11730,0
20240415,195200,240511220,11730,11730,11730,11730,0
20240415,195100,240511220,11730,11730,11730,11730,0
20240415,195000,240511220,11730,11730,11730,11730,0
20240415,194900,240511220,11730,11730,11730,11730,0
20240415,194800,240511220,11730,11730,11730,11730,0
20240415,194700,240511220,11730,11730,11730,11730,0
20240415,194600,240511220,11730,11730,11730,11730,0
20240415,194500,240511220,11730,11730,11730,11730,0
20240415,194400,240511220,11730,11730,11730,11730,0
20240415,194300,240511220,11730,11730,11730,11730,0
20240415,194200,240511220,11730,11730,11730,11730,0
20240415,194100,240511220,11730,11730,11730,11730,0
20240415,194000,240511220,11730,11730,11730,11730,0
20240415,193900,240511220,11730,11730,11730,11730,0
20240415,193800,240511220,11730,11730,11730,11730,0
20240415,193700,240511220,11730,11730,11730,11730,0
20240415,193600,240511220,11730,11730,11730,11730,0
20240415,193500,240511220,11730,11730,11730,11730,0
20240415,193400,240511220,11730,11730,11730,11730,0
20240415,193300,240511220,11730,11730,11730,11730,0
20240415,193200,240511220,11730,11730,11730,11730,0
20240415,193100,240511220,11730,11730,11730,11730,0
20240415,193000,240511220,11730,11730,11730,11730,77
20240415,192900,240511220,11730,11730,11730,11730,0
20240415,192800,240511220,11730,11730,11730,11730,0
20240415,192700,240511220,11730,11730,11730,11730,0
20240415,192600,240511220,11730,11730,11730,11730,0
20240415,192500,240511220,11730,11730,11730,11730,0
20240415,192400,240511220,11730,11730,11730,11730,0
20240415,192300,240511220,11730,11730,11730,11730,0
20240415,192200,240511220,11730,11730,11730,11730,0
20240415,192100,240511220,11730,11730,11730,11730,0
20240415,192000,240511220,11730,11730,11730,11730,0
20240415,191900,240511220,11730,11730,11730,11730,0
20240415,191800,240511220,11730,11730,11730,11730,0
20240415,191700,240511220,11730,11730,11730,11730,0
20240415,191600,240511220,11730,11730,11730,11730,0
20240415,191500,240511220,11730,11730,11730,11730,0
20240415,191400,240511220,11730,11730,11730,11730,0
20240415,191300,240511220,11730,11730,11730,11730,0
20240415,191200,240511220,11730,11730,11730,11730,0
20240415,191100,240511220,11730,11730,11730,11730,0
20240415,191000,240511220,11730,11730,11730,11730,0
20240415,190900,240511220,11730,11730,11730,11730,0
20240415,190800,240511220,11730,11730,11730,11730,0
20240415,190700,240511220,11730,11730,11730,11730,0
20240415,190600,240511220,11730,11730,11730,11730,0
20240415,190500,240511220,11730,11730,11730,11730,0
20240415,190400,240511220,11730,11730,11730,11730,0
20240415,190300,240511220,11730,11730,11730,11730,0
20240415,190200,240511220,11730,11730,11730,11730,0
20240415,190100,240511220,11730,11730,11730,11730,0
20240415,190000,240511220,11730,11730,11730,11730,77
20240415,185900,240511220,11730,11730,11730,11730,0
20240415,185800,240511220,11730,11730,11730,11730,0
20240415,185700,240511220,11730,11730,11730,11730,0
20240415,185600,240511220,11730,11730,11730,11730,0
20240415,185500,240511220,11730,11730,11730,11730,0
20240415,185400,240511220,11730,11730,11730,11730,0
20240415,185300,240511220,11730,11730,11730,11730,0
20240415,185200,240511220,11730,11730,11730,11730,0
20240415,185100,240511220,11730,11730,11730,11730,0
20240415,185000,240511220,11730,11730,11730,11730,0
20240415,184900,240511220,11730,11730,11730,11730,0
20240415,184800,240511220,11730,11730,11730,11730,0
20240415,184700,240511220,11730,11730,11730,11730,0
20240415,184600,240511220,11730,11730,11730,11730,0
20240415,184500,240511220,11730,11730,11730,11730,0
20240415,184400,240511220,11730,11730,11730,11730,0
20240415,184300,240511220,11730,11730,11730,11730,0
20240415,184200,240511220,11730,11730,11730,11730,0
20240415,184100,240511220,11730,11730,11730,11730,0
20240415,184000,240511220,11730,11730,11730,11730,0
20240415,183900,240511220,11730,11730,11730,11730,0
20240415,183800,240511220,11730,11730,11730,11730,0
20240415,183700,240511220,11730,11730,11730,11730,0
20240415,183600,240511220,11730,11730,11730,11730,0
20240415,183500,240511220,11730,11730,11730,11730,0
20240415,183400,240511220,11730,11730,11730,11730,0
20240415,183300,240511220,11730,11730,11730,11730,0
20240415,183200,240511220,11730,11730,11730,11730,0
20240415,183100,240511220,11730,11730,11730,11730,0
20240415,183000,240511220,11730,11730,11730,11730,77
20240415,182900,240511220,11730,11730,11730,11730,0
20240415,182800,240511220,11730,11730,11730,11730,0
20240415,182700,240511220,11730,11730,11730,11730,0
20240415,182600,240511220,11730,11730,11730,11730,0
20240415,182500,240511220,11730,11730,11730,11730,0
20240415,182400,240511220,11730,11730,11730,11730,0
20240415,182300,240511220,11730,11730,11730,11730,0
20240415,182200,240511220,11730,11730,11730,11730,0
20240415,182100,240511220,11730,11730,11730,11730,0
20240415,182000,240511220,11730,11730,11730,11730,0
20240415,181900,240511220,11730,11730,11730,11730,0
20240415,181800,240511220,11730,11730,11730,11730,0
20240415,181700,240511220,11730,11730,11730,11730,0
20240415,181600,240511220,11730,11730,11730,11730,0
20240415,181500,240511220,11730,11730,11730,11730,0
20240415,181400,240511220,11730,11730,11730,11730,0
20240415,181300,240511220,11730,11730,11730,11730,0
20240415,181200,240511220,11730,11730,11730,11730,0
20240415,181100,240511220,11730,11730,11730,11730,0
20240415,181000,240511220,11730,11730,11730,11730,0
20240415,180900,240511220,11730,11730,11730,11730,0
20240415,180800,240511220,11730,11730,11730,11730,0
20240415,180700,240511220,11730,11730,11730,11730,0
20240415,180600,240511220,11730,11730,11730,11730,0
20240415,180500,240511220,11730,11730,11730,11730,0
20240415,180400,240511220,11730,11730,11730,11730,0
20240415,180300,240511220,11730,11730,11730,11730,0
20240415,180200,240511220,11730,11730,11730,11730,0
20240415,180100,240511220,11730,11730,11730,11730,0
20240415,180000,240511220,11730,11730,11730,11730,77
20240415,175900,240511220,11730,11730,11730,11730,0
20240415,175800,240511220,11730,11730,11730,11730,0
20240415,175700,240511220,11730,11730,11730,11730,0
20240415,175600,240511220,11730,11730,11730,11730,0
20240415,175500,240511220,11730,11730,11730,11730,0
20240415,175400,240511220,11730,11730,11730,11730,0
20240415,175300,240511220,11730,11730,11730,11730,0
20240415,175200,240511220,11730,11730,11730,11730,0
20240415,175100,240511220,11730,11730,11730,11730,0
20240415,175000,240511220,11730,11730,11730,11730,0
20240415,174900,240511220,11730,11730,11730,11730,0
20240415,174800,240511220,11730,11730,11730,11730,0
20240415,174700,240511220,11730,11730,11730,11730,0
20240415,174600,240511220,11730,11730,11730,11730,0
20240415,174500,240511220,11730,11730,11730,11730,0
20240415,174400,240511220,11730,11730,11730,11730,0
20240415,174300,240511220,11730,11730,11730,11730,0
20240415,174200,240511220,11730,11730,11730,11730,0
20240415,174100,240511220,11730,11730,11730,11730,0
20240415,174000,240511220,11730,11730,11730,11730,0
20240415,173900,240511220,11730,11730,11730,11730,0
20240415,173800,240511220,11730,11730,11730,11730,0
20240415,173700,240511220,11730,11730,11730,11730,0
20240415,173600,240511220,11730,11730,11730,11730,0
20240415,173500,240511220,11730,11730,11730,11730,0
20240415,173400,240511220,11730,11730,11730,11730,0
20240415,173300,240511220,11730,11730,11730,11730,0
20240415,173200,240511220,11730,11730,11730,11730,0
20240415,173100,240511220,11730,11730,11730,11730,0
20240415,173000,240511220,11730,11730,11730,11730,77
20240415,172900,240511220,11730,11730,11730,11730,0
20240415,172800,240511220,11730,11730,11730,11730,0
20240415,172700,240511220,11730,11730,11730,11730,0
20240415,172600,240511220,11730,11730,11730,11730,0
20240415,172500,240511220,11730,11730,11730,11730,0
20240415,172400,240511220,11730,11730,11730,11730,0
20240415,172300,240511220,11730,11730,11730,11730,0
20240415,172200,240511220,11730,11730,11730,11730,0
20240415,172100,240511220,11730,11730,11730,11730,0
20240415,172000,240511220,11730,11730,11730,11730,0
20240415,171900,240511220,11730,11730,11730,11730,0
20240415,171800,240511220,11730,11730,11730,11730,0
20240415,171700,240511220,11730,11730,11730,11730,0
20240415,171600,240511220,11730,11730,11730,11730,0
20240415,171500,240511220,11730,11730,11730,11730,0
20240415,171400,240511220,11730,11730,11730,11730,0
20240415,171300,240511220,11730,11730,11730,11730,0
20240415,171200,240511220,11730,11730,11730,11730,0
20240415,171100,240511220,11730,11730,11730,11730,0
20240415,171000,240511220,11730,11730,11730,11730,0
20240415,170900,240511220,11730,11730,11730,11730,0
20240415,170800,240511220,11730,11730,11730,11730,0
20240415,170700,240511220,11730,11730,11730,11730,0
20240415,170600,240511220,11730,11730,11730,11730,0
20240415,170500,240511220,11730,11730,11730,11730,0
20240415,170400,240511220,11730,11730,11730,11730,0
20240415,170300,240511220,11730,11730,11730,11730,0
20240415,170200,240511220,11730,11730,11730,11730,0
20240415,170100,240511220,11730,11730,11730,11730,0
20240415,170000,240511220,11730,11730,11730,11730,77
20240415,165900,240511220,11730,11730,11730,11730,0
20240415,165800,240511220,11730,11730,11730,11730,0
20240415,165700,240511220,11730,11730,11730,11730,0
20240415,165600,240511220,11730,11730,11730,11730,0
20240415,165500,240511220,11730,11730,11730,11730,0
20240415,165400,240511220,11730,11730,11730,11730,0
20240415,165300,240511220,11730,11730,11730,11730,0
20240415,165200,240511220,11730,11730,11730,11730,0
20240415,165100,240511220,11730,11730,11730,11730,0
20240415,165000,240511220,11730,11730,11730,11730,0
20240415,164900,240511220,11730,11730,11730,11730,0
20240415,164800,240511220,11730,11730,11730,11730,0
20240415,164700,240511220,11730,11730,11730,11730,0
20240415,164600,240511220,11730,11730,11730,11730,0
20240415,164500,240511220,11730,11730,11730,11730,0
20240415,164400,240511220,11730,11730,11730,11730,0
20240415,164300,240511220,11730,11730,11730,11730,0
20240415,164200,240511220,11730,11730,11730,11730,0
20240415,164100,240511220,11730,11730,11730,11730,0
20240415,164000,240511220,11730,11730,11730,11730,0
20240415,163900,240511220,11730,11730,11730,11730,0
20240415,163800,240511220,11730,11730,11730,11730,0
20240415,163700,240511220,11730,11730,11730,11730,0
20240415,163600,240511220,11730,11730,11730,11730,0
20240415,163500,240511220,11730,11730,11730,11730,0
20240415,163400,240511220,11730,11730,11730,11730,0
20240415,163300,240511220,11730,11730,11730,11730,0
20240415,163200,240511220,11730,11730,11730,11730,0
20240415,163100,240511220,11730,11730,11730,11730,0
20240415,163000,240511220,11730,11730,11730,11730,77
20240415,162900,240511220,11730,11730,11730,11730,0
20240415,162800,240511220,11730,11730,11730,11730,0
20240415,162700,240511220,11730,11730,11730,11730,0
20240415,162600,240511220,11730,11730,11730,11730,0
20240415,162500,240511220,11730,11730,11730,11730,0
20240415,162400,240511220,11730,11730,11730,11730,0
20240415,162300,240511220,11730,11730,11730,11730,0
20240415,162200,240511220,11730,11730,11730,11730,0
20240415,162100,240511220,11730,11730,11730,11730,0
20240415,162000,240511220,11730,11730,11730,11730,0
20240415,161900,240511220,11730,11730,11730,11730,0
20240415,161800,240511220,11730,11730,11730,11730,0
20240415,161700,240511220,11730,11730,11730,11730,0
20240415,161600,240511220,11730,11730,11730,11730,0
20240415,161500,240511220,11730,11730,11730,11730,0
20240415,161400,240511220,11730,11730,11730,11730,0
20240415,161300,240511220,11730,11730,11730,11730,0
20240415,161200,240511220,11730,11730,11730,11730,0
20240415,161100,240511220,11730,11730,11730,11730,0
20240415,161000,240511220,11730,11730,11730,11730,0
20240415,160900,240511220,11730,11730,11730,11730,0
20240415,160800,240511220,11730,11730,11730,11730,0
20240415,160700,240511220,11730,11730,11730,11730,0
20240415,160600,240511220,11730,11730,11730,11730,0
20240415,160500,240511220,11730,11730,11730,11730,0
20240415,160400,240511220,11730,11730,11730,11730,0
20240415,160300,240511220,11730,11730,11730,11730,0
20240415,160200,240511220,11730,11730,11730,11730,0
20240415,160100,240511220,11730,11730,11730,11730,0
20240415,160000,240511220,11730,11730,11730,11730,77
20240415,155900,240511220,11730,11730,11730,11730,0
20240415,155800,240511220,11730,11730,11730,11730,0
20240415,155700,240511220,11730,11730,11730,11730,0
20240415,155600,240511220,11730,11730,11730,11730,0
20240415,155500,240511220,11730,11730,11730,11730,0
20240415,155400,240511220,11730,11730,11730,11730,0
20240415,155300,240511220,11730,11730,11730,11730,0
20240415,155200,240511220,11730,11730,11730,11730,0
20240415,155100,240511220,11730,11730,11730,11730,0
20240415,155000,240511220,11730,11730,11730,11730,0
20240415,154900,240511220,11730,11730,11730,11730,0
20240415,154800,240511220,11730,11730,11730,11730,0
20240415,154700,240511220,11730,11730,11730,11730,0
20240415,154600,240511220,11730,11730,11730,11730,0
20240415,154500,240511220,11730,11730,11730,11730,0
20240415,154400,240511220,11730,11730,11730,11730,0
20240415,154300,240511220,11730,11730,11730,11730,0
20240415,154200,240511220,11730,11730,11730,11730,0
20240415,154100,240511220,11730,11730,11730,11730,0
20240415,154000,240511220,11730,11730,11730,11730,0
20240415,153900,240511220,11730,11730,11730,11730,0
20240415,153800,240511220,11730,11730,11730,11730,0
20240415,153700,240511220,11730,11730,11730,11730,0
20240415,153600,240511220,11730,11730,11730,11730,0
20240415,153500,240511220,11730,11730,11730,11730,0
20240415,153400,240511220,11730,11730,11730,11730,0
20240415,153300,240511220,11730,11730,11730,11730,0
20240415,153200,240511220,11730,11730,11730,11730,0
20240415,153100,240511220,11730,11730,11730,11730,0
20240415,153000,240511220,11730,11730,11730,11730,154
20240415,152900,239608010,11730,11730,11730,11730,0
20240415,152800,239608010,11730,11730,11730,11730,0
20240415,152700,239608010,11730,11730,11730,11730,0
20240415,152600,239608010,11730,11730,11730,11730,0
20240415,152500,239608010,11730,11730,11730,11730,0
20240415,152400,239608010,11730,11730,11730,11730,0
20240415,152300,239608010,11730,11730,11730,11730,0
20240415,152200,239608010,11730,11730,11730,11730,0
20240415,152100,239608010,11730,11730,11730,11730,0
20240415,152000,239608010,11730,11730,11730,11730,0
20240415,151900,239608010,11730,11730,11730,11730,1
20240415,151800,239596280,11670,11670,11670,11670,0
20240415,151700,239596280,11670,11670,11670,11670,39
20240415,151600,239141150,11670,11750,11760,11670,358
20240415,151500,234935600,11760,11760,11760,11760,0
20240415,151400,234935600,11760,11760,11760,11760,100
20240415,151300,233759600,11760,11760,11760,11760,0
20240415,151200,233759600,11760,11760,11760,11760,0
20240415,151100,233759600,11760,11760,11760,11760,1
20240415,151000,233747840,11730,11730,11730,11730,3
20240415,150900,233712650,11720,11720,11720,11720,1
20240415,150800,233700930,11750,11750,11750,11750,9
20240415,150700,233595180,11780,11780,11780,11780,1
20240415,150600,233583400,11720,11720,11720,11720,1000
20240415,150500,221863400,11720,11720,11720,11720,530
20240415,150400,215651800,11800,11720,11800,11720,515
20240415,150300,209615420,11710,11710,11710,11710,199
20240415,150200,207285130,11660,11660,11660,11660,1
20240415,150100,207273470,11710,11710,11710,11710,1
20240415,150000,207261760,11660,11660,11660,11660,44
20240415,145900,206748720,11670,11660,11670,11660,39
20240415,145800,206293920,11670,11650,11670,11650,36
20240415,145700,205874460,11700,11660,11700,11660,92
20240415,145600,204801090,11660,11670,11670,11660,21
20240415,145500,204556050,11670,11680,11680,11670,40
20240415,145400,204089230,11680,11810,11810,11680,16
20240415,145300,203900750,11820,11680,11820,11680,140
20240415,145200,202257780,11690,11700,11700,11690,7
20240415,145100,202175890,11710,11710,11710,11710,36
20240415,145000,201754330,11710,11710,11710,11710,34
20240415,144900,201356190,11700,11700,11700,11700,33
20240415,144800,200970090,11720,11790,11820,11720,50
20240415,144700,200382730,11820,11790,11820,11710,81
20240415,144600,199429480,11790,11810,11820,11720,93
20240415,144500,198334220,11820,11730,11820,11730,63
20240415,144400,197594050,11730,11730,11730,11730,6
20240415,144300,197523670,11730,11740,11740,11730,13
20240415,144200,197371080,11820,11780,11820,11780,15
20240415,144100,197193940,11820,11800,11820,11780,108
20240415,144000,195918290,11820,11810,11820,11810,28
20240415,143900,195587400,11810,11810,11820,11810,116
20240415,143800,194217230,11810,11740,11820,11740,46
20240415,143700,193673910,11820,11800,11820,11740,117
20240415,143600,192292180,11800,11800,11800,11800,146
20240415,143500,190569380,11800,11790,11800,11790,55
20240415,143400,189920830,11790,11790,11790,11790,85
20240415,143300,188918680,11800,11800,11800,11800,5
20240415,143200,188859680,11800,11800,11800,11800,20
20240415,143100,188623680,11800,11790,11800,11790,30
20240415,143000,188269720,11740,11780,11780,11730,365
20240415,142900,183970710,11780,11750,11780,11750,123
20240415,142800,182525100,11780,11750,11780,11750,60
20240415,142700,181818760,11750,11750,11750,11750,30
20240415,142600,181466260,11750,11720,11750,11720,234
20240415,142500,178720400,11720,11720,11720,11720,27
20240415,142400,178403960,11720,11720,11720,11720,13
20240415,142300,178251600,11720,11710,11720,11710,38
20240415,142200,177806500,11720,11720,11720,11720,0
20240415,142100,177806500,11720,11720,11720,11720,152
20240415,142000,176025060,11720,11720,11720,11720,110
20240415,141900,174735860,11720,11720,11720,11720,21
20240415,141800,174489740,11710,11710,11710,11710,0
20240415,141700,174489740,11710,11710,11710,11710,0
20240415,141600,174489740,11710,11710,11710,11710,0
20240415,141500,174489740,11710,11710,11710,11710,0
20240415,141400,174489740,11710,11710,11710,11710,0
20240415,141300,174489740,11710,11710,11710,11710,0
20240415,141200,174489740,11710,11710,11710,11710,2
20240415,141100,174466320,11720,11720,11720,11720,0
20240415,141000,174466320,11720,11720,11720,11720,0
20240415,140900,174466320,11720,11720,11720,11720,0
20240415,140800,174466320,11720,11720,11720,11720,2
20240415,140700,174442880,11710,11710,11710,11710,1
20240415,140600,174431170,11700,11700,11700,11700,0
20240415,140500,174431170,11700,11700,11700,11700,1
20240415,140400,174419470,11700,11700,11700,11700,0
20240415,140300,174419470,11700,11700,11710,11700,63
20240415,140200,173682320,11700,11700,11700,11700,0
20240415,140100,173682320,11700,11700,11700,11700,0
20240415,140000,173682320,11700,11690,11700,11690,651
20240415,135900,166072070,11680,11680,11680,11680,0
20240415,135800,166072070,11680,11680,11680,11680,1
20240415,135700,166060390,11690,11690,11690,11690,0
20240415,135600,166060390,11690,11690,11690,11690,0
20240415,135500,166060390,11690,11690,11690,11690,0
20240415,135400,166060390,11690,11690,11690,11690,0
20240415,135300,166060390,11690,11690,11690,11690,0
20240415,135200,166060390,11690,11690,11690,11690,0
20240415,135100,166060390,11690,11690,11690,11690,27
20240415,135000,165744760,11680,11680,11680,11680,53
20240415,134900,165125720,11680,11680,11680,11680,0
20240415,134800,165125720,11680,11680,11680,11680,0
20240415,134700,165125720,11680,11680,11680,11680,2
20240415,134600,165102360,11690,11690,11690,11690,0
20240415,134500,165102360,11690,11690,11690,11690,100
20240415,134400,163933360,11690,11690,11690,11690,146
20240415,134300,162226620,11690,11680,11690,11680,67
20240415,134200,161444050,11690,11690,11690,11690,30
20240415,134100,161093350,11690,11730,11730,11690,67
20240415,134000,160310080,11690,11690,11690,11690,1
20240415,133900,160298390,11730,11730,11730,11730,0
20240415,133800,160298390,11730,11730,11730,11730,1
20240415,133700,160286660,11700,11700,11700,11700,0
20240415,133600,160286660,11700,11700,11700,11700,0
20240415,133500,160286660,11700,11700,11700,11700,0
20240415,133400,160286660,11700,11700,11700,11700,2
20240415,133300,160263260,11700,11690,11700,11690,1062
20240415,133200,147837870,11700,11700,11700,11700,0
20240415,133100,147837870,11700,11700,11700,11700,0
20240415,133000,147837870,11700,11700,11700,11700,0
20240415,132900,147837870,11700,11700,11700,11700,0
20240415,132800,147837870,11700,11700,11700,11700,0
20240415,132700,147837870,11700,11700,11700,11700,1
20240415,132600,147826170,11700,11700,11700,11700,238
20240415,132500,145041570,11690,11690,11690,11690,1
20240415,132400,145029880,11700,11700,11700,11700,0
20240415,132300,145029880,11700,11700,11700,11700,30
20240415,132200,144678880,11700,11700,11700,11700,0
20240415,132100,144678880,11700,11700,11700,11700,0
20240415,132000,144678880,11700,11700,11700,11700,0
20240415,131900,144678880,11700,11700,11700,11700,6
20240415,131800,144608680,11730,11730,11730,11730,0
20240415,131700,144608680,11730,11730,11730,11730,0
20240415,131600,144608680,11730,11730,11730,11730,1
20240415,131500,144596950,11700,11710,11710,11700,601
20240415,131400,137564590,11730,11730,11730,11730,63
20240415,131300,136825600,11730,11730,11730,11730,0
20240415,131200,136825600,11730,11730,11730,11730,0
20240415,131100,136825600,11730,11730,11730,11730,0
20240415,131000,136825600,11730,11730,11730,11730,0
20240415,130900,136825600,11730,11730,11730,11730,5
20240415,130800,136766950,11710,11710,11710,11710,0
20240415,130700,136766950,11710,11710,11710,11710,1
20240415,130600,136755240,11720,11720,11720,11720,0
20240415,130500,136755240,11720,11720,11720,11720,0
20240415,130400,136755240,11720,11720,11720,11720,0
20240415,130300,136755240,11720,11720,11720,11720,0
20240415,130200,136755240,11720,11720,11720,11720,23
20240415,130100,136485680,11710,11710,11710,11710,0
20240415,130000,136485680,11710,11710,11710,11710,8
20240415,125900,136392000,11720,11720,11720,11720,4
20240415,125800,136345120,11710,11710,11710,11710,100
20240415,125700,135174120,11710,11710,11710,11710,0
20240415,125600,135174120,11710,11710,11710,11710,0
20240415,125500,135174120,11710,11710,11710,11710,4
20240415,125400,135127280,11710,11700,11710,11700,6
20240415,125300,135057040,11710,11710,11710,11710,36
20240415,125200,134635480,11720,11720,11720,11720,15
20240415,125100,134459680,11700,11700,11700,11700,12
20240415,125000,134319280,11690,11690,11690,11690,110
20240415,124900,133033380,11690,11690,11690,11690,7
20240415,124800,132951550,11730,11730,11730,11730,0
20240415,124700,132951550,11730,11750,11770,11730,1294
20240415,124600,117734690,11750,11750,11750,11750,0
20240415,124500,117734690,11750,11750,11750,11750,0
20240415,124400,117734690,11750,11750,11750,11750,0
20240415,124300,117734690,11750,11750,11750,11750,26
20240415,124200,117429190,11730,11730,11730,11730,1
20240415,124100,117417460,11730,11710,11730,11690,80
20240415,124000,116480690,11710,11710,11710,11710,0
20240415,123900,116480690,11710,11710,11710,11710,0
20240415,123800,116480690,11710,11710,11710,11710,1
20240415,123700,116468980,11680,11680,11680,11680,0
20240415,123600,116468980,11680,11680,11680,11680,0
20240415,123500,116468980,11680,11680,11680,11680,1
20240415,123400,116457300,11680,11680,11680,11680,0
20240415,123300,116457300,11680,11680,11680,11680,2
20240415,123200,116433940,11670,11670,11670,11670,0
20240415,123100,116433940,11670,11670,11670,11670,0
20240415,123000,116433940,11670,11670,11670,11670,0
20240415,122900,116433940,11670,11670,11670,11670,0
20240415,122800,116433940,11670,11670,11670,11670,0
20240415,122700,116433940,11670,11670,11670,11670,40
20240415,122600,115967140,11650,11650,11650,11650,0
20240415,122500,115967140,11650,11650,11650,11650,0
20240415,122400,115967140,11650,11660,11660,11650,16
20240415,122300,115780590,11660,11660,11660,11660,259
20240415,122200,112760650,11650,11650,11650,11650,200
20240415,122100,110430650,11660,11660,11660,11660,0
20240415,122000,110430650,11660,11660,11660,11660,19
20240415,121900,110209110,11660,11660,11660,11660,300
20240415,121800,106711110,11660,11690,11690,11660,600
20240415,121700,99709650,11690,11680,11690,11680,3
20240415,121600,99674590,11680,11680,11680,11680,0
20240415,121500,99674590,11680,11680,11690,11680,29
20240415,121400,99335820,11680,11680,11680,11680,0
20240415,121300,99335820,11680,11680,11680,11680,0
20240415,121200,99335820,11680,11680,11680,11680,0
20240415,121100,99335820,11680,11680,11680,11680,0
20240415,121000,99335820,11680,11680,11680,11680,9
20240415,120900,99230700,11690,11730,11730,11690,156
20240415,120800,97406860,11690,11690,11690,11690,0
20240415,120700,97406860,11690,11690,11690,11690,0
20240415,120600,97406860,11690,11690,11690,11690,0
20240415,120500,97406860,11690,11690,11690,11690,0
20240415,120400,97406860,11690,11690,11690,11690,12
20240415,120300,97266580,11690,11690,11690,11690,1
20240415,120200,97254890,11760,11760,11760,11760,0
20240415,120100,97254890,11760,11760,11760,11760,0
20240415,120000,97254890,11760,11760,11760,11760,0
20240415,115900,97254890,11760,11760,11760,11760,0
20240415,115800,97254890,11760,11760,11760,11760,0
20240415,115700,97254890,11760,11760,11760,11760,0
20240415,115600,97254890,11760,11760,11760,11760,100
20240415,115500,96078890,11760,11760,11760,11760,0
20240415,115400,96078890,11760,11740,11760,11740,50
20240415,115300,95491470,11680,11680,11680,11680,0
20240415,115200,95491470,11680,11680,11680,11680,1
20240415,115100,95479790,11680,11680,11680,11680,0
20240415,115000,95479790,11680,11700,11700,11680,53
20240415,114900,94860720,11680,11680,11680,11680,0
20240415,114800,94860720,11680,11680,11680,11680,0
20240415,114700,94860720,11680,11680,11680,11680,0
20240415,114600,94860720,11680,11680,11680,11680,0
20240415,114500,94860720,11680,11730,11730,11680,301
20240415,114400,91341560,11720,11720,11720,11720,0
20240415,114300,91341560,11720,11720,11720,11720,0
20240415,114200,91341560,11720,11720,11720,11720,0
20240415,114100,91341560,11720,11720,11720,11720,0
20240415,114000,91341560,11720,11720,11720,11720,0
20240415,113900,91341560,11720,11720,11720,11720,0
20240415,113800,91341560,11720,11720,11720,11720,1
20240415,113700,91329840,11740,11740,11740,11740,0
20240415,113600,91329840,11740,11740,11740,11740,0
20240415,113500,91329840,11740,11730,11740,11730,10
20240415,113400,91212490,11740,11740,11740,11740,0
20240415,113300,91212490,11740,11740,11740,11740,0
20240415,113200,91212490,11740,11740,11740,11740,0
20240415,113100,91212490,11740,11740,11740,11740,0
20240415,113000,91212490,11740,11740,11740,11740,0
20240415,112900,91212490,11740,11740,11740,11740,0
20240415,112800,91212490,11740,11700,11740,11700,2
20240415,112700,91189050,11690,11690,11690,11690,2
20240415,112600,91165670,11680,11680,11680,11680,0
20240415,112500,91165670,11680,11680,11680,11680,0
20240415,112400,91165670,11680,11680,11680,11680,16
20240415,112300,90978790,11680,11670,11680,11670,100
20240415,112200,89810870,11670,11670,11670,11670,1
20240415,112100,89799200,11670,11670,11670,11670,10
20240415,112000,89682500,11660,11660,11660,11660,1
20240415,111900,89670840,11660,11660,11660,11660,47
20240415,111800,89122820,11640,11640,11640,11640,0
20240415,111700,89122820,11640,11640,11640,11640,0
20240415,111600,89122820,11640,11640,11640,11640,1
20240415,111500,89111180,11660,11660,11660,11660,0
20240415,111400,89111180,11660,11670,11670,11660,17
20240415,111300,88912850,11660,11660,11660,11660,1
20240415,111200,88901190,11660,11660,11660,11660,96
20240415,111100,87781830,11680,11680,11680,11680,0
20240415,111000,87781830,11680,11680,11680,11680,0
20240415,110900,87781830,11680,11680,11680,11680,0
20240415,110800,87781830,11680,11680,11680,11680,0
20240415,110700,87781830,11680,11630,11680,11620,673
20240415,110600,79958920,11630,11660,11660,11630,559
20240415,110500,73452170,11660,11660,11660,11660,195
20240415,110400,71178470,11710,11670,11710,11660,300
20240415,110300,67679050,11690,11690,11690,11690,2
20240415,110200,67655670,11670,11670,11670,11670,1
20240415,110100,67644000,11670,11670,11670,11670,0
20240415,110000,67644000,11670,11670,11670,11670,11
20240415,105900,67515630,11670,11670,11670,11670,0
20240415,105800,67515630,11670,11670,11670,11670,0
20240415,105700,67515630,11670,11670,11670,11670,0
20240415,105600,67515630,11670,11670,11670,11670,2
20240415,105500,67492290,11680,11690,11690,11680,76
20240415,105400,66604360,11690,11690,11690,11690,0
20240415,105300,66604360,11690,11690,11690,11690,0
20240415,105200,66604360,11690,11690,11690,11690,0
20240415,105100,66604360,11690,11690,11690,11690,0
20240415,105000,66604360,11690,11690,11690,11690,25
20240415,104900,66312110,11740,11710,11740,11700,60
20240415,104800,65609970,11700,11700,11700,11700,0
20240415,104700,65609970,11700,11700,11700,11700,1
20240415,104600,65598270,11700,11700,11700,11700,0
20240415,104500,65598270,11700,11700,11700,11700,0
20240415,104400,65598270,11700,11700,11700,11700,0
20240415,104300,65598270,11700,11700,11700,11700,0
20240415,104200,65598270,11700,11700,11700,11700,0
20240415,104100,65598270,11700,11700,11700,11700,0
20240415,104000,65598270,11700,11700,11700,11700,1
20240415,103900,65586570,11680,11680,11680,11680,0
20240415,103800,65586570,11680,11680,11680,11680,0
20240415,103700,65586570,11680,11680,11680,11680,0
20240415,103600,65586570,11680,11680,11680,11680,0
20240415,103500,65586570,11680,11680,11680,11680,0
20240415,103400,65586570,11680,11680,11680,11680,0
20240415,103300,65586570,11680,11680,11680,11680,0
20240415,103200,65586570,11680,11680,11680,11680,69
20240415,103100,64780650,11680,11670,11680,11670,4
20240415,103000,64733950,11670,11670,11670,11670,0
20240415,102900,64733950,11670,11670,11680,11670,24
20240415,102800,64453780,11680,11670,11680,11670,7
20240415,102700,64372040,11670,11670,11670,11670,3
20240415,102600,64337030,11670,11670,11670,11670,7
20240415,102500,64255340,11680,11680,11680,11680,8
20240415,102400,64161900,11680,11680,11680,11680,95
20240415,102300,63052300,11680,11700,11700,11680,35
20240415,102200,62642910,11700,11700,11700,11700,1
20240415,102100,62631210,11760,11760,11760,11760,0
20240415,102000,62631210,11760,11760,11760,11760,0
20240415,101900,62631210,11760,11760,11760,11760,0
20240415,101800,62631210,11760,11760,11760,11760,0
20240415,101700,62631210,11760,11760,11760,11760,100
20240415,101600,61455210,11760,11760,11760,11760,0
20240415,101500,61455210,11760,11760,11760,11690,3
20240415,101400,61420000,11740,11680,11740,11680,49
20240415,101300,60847430,11680,11680,11680,11680,0
20240415,101200,60847430,11680,11680,11680,11680,1
20240415,101100,60835750,11620,11670,11670,11620,28
20240415,101000,60509800,11680,11680,11680,11680,17
20240415,100900,60311240,11680,11690,11690,11680,16
20240415,100800,60124210,11770,11770,11770,11770,2
20240415,100700,60100670,11770,11770,11770,11770,4
20240415,100600,60053590,11770,11770,11770,11770,0
20240415,100500,60053590,11770,11770,11770,11770,2
20240415,100400,60030050,11670,11640,11770,11640,783
20240415,100300,50887530,11640,11630,11640,11630,200
20240415,100200,48559540,11620,11620,11620,11620,85
20240415,100100,47571840,11630,11620,11630,11620,113
20240415,100000,46258770,11620,11620,11620,11620,0
20240415,095900,46258770,11620,11620,11620,11620,0
20240415,095800,46258770,11620,11620,11620,11620,100
20240415,095700,45096770,11620,11630,11630,11620,278
20240415,095600,41863640,11630,11630,11630,11630,0
20240415,095500,41863640,11630,11630,11630,11630,1
20240415,095400,41852010,11640,11640,11640,11640,0
20240415,095300,41852010,11640,11640,11640,11640,0
20240415,095200,41852010,11640,11640,11640,11640,0
20240415,095100,41852010,11640,11640,11640,11640,5
20240415,095000,41793810,11640,11640,11640,11640,37
20240415,094900,41363130,11670,11670,11670,11670,0
20240415,094800,41363130,11670,11650,11670,11650,8
20240415,094700,41269910,11650,11650,11650,11650,1
20240415,094600,41258260,11670,11670,11670,11670,1
20240415,094500,41246590,11630,11640,11640,11630,60
20240415,094400,40548690,11640,11640,11640,11640,5
20240415,094300,40490490,11630,11630,11630,11630,0
20240415,094200,40490490,11630,11640,11640,11630,274
20240415,094100,37301540,11640,11640,11640,11640,0
20240415,094000,37301540,11640,11640,11640,11640,0
20240415,093900,37301540,11640,11640,11640,11640,1
20240415,093800,37289900,11670,11670,11670,11670,2
20240415,093700,37266560,11670,11670,11670,11670,1
20240415,093600,37254890,11630,11630,11640,11630,149
20240415,093500,35521590,11630,11630,11630,11630,0
20240415,093400,35521590,11630,11630,11630,11630,0
20240415,093300,35521590,11630,11640,11640,11630,37
20240415,093200,35091270,11670,11640,11670,11640,2
20240415,093100,35067960,11640,11640,11640,11640,172
20240415,093000,33065880,11680,11680,11680,11680,10
20240415,092900,32949080,11680,11680,11680,11680,60
20240415,092800,32248280,11680,11680,11680,11680,0
20240415,092700,32248280,11680,11680,11680,11680,0
20240415,092600,32248280,11680,11680,11680,11680,1
20240415,092500,32236600,11630,11630,11630,11630,1
20240415,092400,32224970,11680,11680,11680,11680,1
20240415,092300,32213290,11650,11650,11650,11650,1
20240415,092200,32201640,11630,11630,11630,11630,405
20240415,092100,27491490,11630,11650,11650,11630,965
20240415,092000,16262170,11660,11660,11660,11660,2
20240415,091900,16238850,11660,11660,11660,11660,1
20240415,091800,16227190,11680,11680,11680,11680,10
20240415,091700,16110390,11660,11680,11680,11660,158
20240415,091600,14266700,11680,11680,11700,11680,236
20240415,091500,11510160,11700,11700,11700,11700,10
20240415,091400,11393160,11680,11680,11680,11680,14
20240415,091300,11229640,11680,11680,11700,11680,319
20240415,091200,7499860,11700,11700,11700,11700,0
20240415,091100,7499860,11700,11700,11700,11700,0
20240415,091000,7499860,11700,11700,11700,11700,0
20240415,090900,7499860,11700,11700,11700,11700,60
20240415,090800,6797860,11700,11700,11700,11700,0
20240415,090700,6797860,11700,11700,11700,11700,0
20240415,090600,6797860,11700,11700,11700,11700,0
20240415,090500,6797860,11700,11700,11700,11700,2
20240415,090400,6774460,11670,11680,11680,11670,75
20240415,090300,5898470,11690,11720,11720,11690,64
20240415,090200,5149240,11720,11750,11750,11720,61
20240415,090100,4433120,11760,11850,11850,11760,68
20240415,090000,3633290,11780,11800,11800,11780,308