KissMeData/000430/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183100,590658830,5120,5120,5120,5120,2199
20240415,183000,590658830,5120,5120,5120,5120,0
20240415,182900,590658830,5120,5120,5120,5120,0
20240415,182800,590658830,5120,5120,5120,5120,0
20240415,182700,590658830,5120,5120,5120,5120,0
20240415,182600,590658830,5120,5120,5120,5120,0
20240415,182500,590658830,5120,5120,5120,5120,0
20240415,182400,590658830,5120,5120,5120,5120,0
20240415,182300,590658830,5120,5120,5120,5120,0
20240415,182200,590658830,5120,5120,5120,5120,0
20240415,182100,590658830,5120,5120,5120,5120,0
20240415,182000,590658830,5120,5120,5120,5120,0
20240415,181900,590658830,5120,5120,5120,5120,0
20240415,181800,590658830,5120,5120,5120,5120,0
20240415,181700,590658830,5120,5120,5120,5120,0
20240415,181600,590658830,5120,5120,5120,5120,0
20240415,181500,590658830,5120,5120,5120,5120,0
20240415,181400,590658830,5120,5120,5120,5120,0
20240415,181300,590658830,5120,5120,5120,5120,0
20240415,181200,590658830,5120,5120,5120,5120,0
20240415,181100,590658830,5120,5120,5120,5120,0
20240415,181000,590658830,5120,5120,5120,5120,0
20240415,180900,590658830,5120,5120,5120,5120,0
20240415,180800,590658830,5120,5120,5120,5120,0
20240415,180700,590658830,5120,5120,5120,5120,0
20240415,180600,590658830,5120,5120,5120,5120,0
20240415,180500,590658830,5120,5120,5120,5120,0
20240415,180400,590658830,5120,5120,5120,5120,0
20240415,180300,590658830,5120,5120,5120,5120,0
20240415,180200,590658830,5120,5120,5120,5120,0
20240415,180100,590658830,5120,5120,5120,5120,2199
20240415,180000,590658830,5120,5120,5120,5120,0
20240415,175900,590658830,5120,5120,5120,5120,0
20240415,175800,590658830,5120,5120,5120,5120,0
20240415,175700,590658830,5120,5120,5120,5120,0
20240415,175600,590658830,5120,5120,5120,5120,0
20240415,175500,590658830,5120,5120,5120,5120,0
20240415,175400,590658830,5120,5120,5120,5120,0
20240415,175300,590658830,5120,5120,5120,5120,0
20240415,175200,590658830,5120,5120,5120,5120,0
20240415,175100,590658830,5120,5120,5120,5120,0
20240415,175000,590658830,5120,5120,5120,5120,0
20240415,174900,590658830,5120,5120,5120,5120,0
20240415,174800,590658830,5120,5120,5120,5120,0
20240415,174700,590658830,5120,5120,5120,5120,0
20240415,174600,590658830,5120,5120,5120,5120,0
20240415,174500,590658830,5120,5120,5120,5120,0
20240415,174400,590658830,5120,5120,5120,5120,0
20240415,174300,590658830,5120,5120,5120,5120,0
20240415,174200,590658830,5120,5120,5120,5120,0
20240415,174100,590658830,5120,5120,5120,5120,0
20240415,174000,590658830,5120,5120,5120,5120,0
20240415,173900,590658830,5120,5120,5120,5120,0
20240415,173800,590658830,5120,5120,5120,5120,0
20240415,173700,590658830,5120,5120,5120,5120,0
20240415,173600,590658830,5120,5120,5120,5120,0
20240415,173500,590658830,5120,5120,5120,5120,0
20240415,173400,590658830,5120,5120,5120,5120,0
20240415,173300,590658830,5120,5120,5120,5120,0
20240415,173200,590658830,5120,5120,5120,5120,0
20240415,173100,590658830,5120,5120,5120,5120,2199
20240415,173000,590658830,5120,5120,5120,5120,0
20240415,172900,590658830,5120,5120,5120,5120,0
20240415,172800,590658830,5120,5120,5120,5120,0
20240415,172700,590658830,5120,5120,5120,5120,0
20240415,172600,590658830,5120,5120,5120,5120,0
20240415,172500,590658830,5120,5120,5120,5120,0
20240415,172400,590658830,5120,5120,5120,5120,0
20240415,172300,590658830,5120,5120,5120,5120,0
20240415,172200,590658830,5120,5120,5120,5120,0
20240415,172100,590658830,5120,5120,5120,5120,0
20240415,172000,590658830,5120,5120,5120,5120,0
20240415,171900,590658830,5120,5120,5120,5120,0
20240415,171800,590658830,5120,5120,5120,5120,0
20240415,171700,590658830,5120,5120,5120,5120,0
20240415,171600,590658830,5120,5120,5120,5120,0
20240415,171500,590658830,5120,5120,5120,5120,0
20240415,171400,590658830,5120,5120,5120,5120,0
20240415,171300,590658830,5120,5120,5120,5120,0
20240415,171200,590658830,5120,5120,5120,5120,0
20240415,171100,590658830,5120,5120,5120,5120,0
20240415,171000,590658830,5120,5120,5120,5120,0
20240415,170900,590658830,5120,5120,5120,5120,0
20240415,170800,590658830,5120,5120,5120,5120,0
20240415,170700,590658830,5120,5120,5120,5120,0
20240415,170600,590658830,5120,5120,5120,5120,0
20240415,170500,590658830,5120,5120,5120,5120,0
20240415,170400,590658830,5120,5120,5120,5120,0
20240415,170300,590658830,5120,5120,5120,5120,0
20240415,170200,590658830,5120,5120,5120,5120,0
20240415,170100,590658830,5120,5120,5120,5120,2199
20240415,170000,590658830,5120,5120,5120,5120,0
20240415,165900,590658830,5120,5120,5120,5120,0
20240415,165800,590658830,5120,5120,5120,5120,0
20240415,165700,590658830,5120,5120,5120,5120,0
20240415,165600,590658830,5120,5120,5120,5120,0
20240415,165500,590658830,5120,5120,5120,5120,0
20240415,165400,590658830,5120,5120,5120,5120,0
20240415,165300,590658830,5120,5120,5120,5120,0
20240415,165200,590658830,5120,5120,5120,5120,0
20240415,165100,590658830,5120,5120,5120,5120,0
20240415,165000,590658830,5120,5120,5120,5120,0
20240415,164900,590658830,5120,5120,5120,5120,0
20240415,164800,590658830,5120,5120,5120,5120,0
20240415,164700,590658830,5120,5120,5120,5120,0
20240415,164600,590658830,5120,5120,5120,5120,0
20240415,164500,590658830,5120,5120,5120,5120,0
20240415,164400,590658830,5120,5120,5120,5120,0
20240415,164300,590658830,5120,5120,5120,5120,0
20240415,164200,590658830,5120,5120,5120,5120,0
20240415,164100,590658830,5120,5120,5120,5120,0
20240415,164000,590658830,5120,5120,5120,5120,0
20240415,163900,590658830,5120,5120,5120,5120,0
20240415,163800,590658830,5120,5120,5120,5120,0
20240415,163700,590658830,5120,5120,5120,5120,0
20240415,163600,590658830,5120,5120,5120,5120,0
20240415,163500,590658830,5120,5120,5120,5120,0
20240415,163400,590658830,5120,5120,5120,5120,0
20240415,163300,590658830,5120,5120,5120,5120,0
20240415,163200,590658830,5120,5120,5120,5120,0
20240415,163100,590658830,5120,5120,5120,5120,2199
20240415,163000,590658830,5120,5120,5120,5120,0
20240415,162900,590658830,5120,5120,5120,5120,0
20240415,162800,590658830,5120,5120,5120,5120,0
20240415,162700,590658830,5120,5120,5120,5120,0
20240415,162600,590658830,5120,5120,5120,5120,0
20240415,162500,590658830,5120,5120,5120,5120,0
20240415,162400,590658830,5120,5120,5120,5120,0
20240415,162300,590658830,5120,5120,5120,5120,0
20240415,162200,590658830,5120,5120,5120,5120,0
20240415,162100,590658830,5120,5120,5120,5120,0
20240415,162000,590658830,5120,5120,5120,5120,0
20240415,161900,590658830,5120,5120,5120,5120,0
20240415,161800,590658830,5120,5120,5120,5120,0
20240415,161700,590658830,5120,5120,5120,5120,0
20240415,161600,590658830,5120,5120,5120,5120,0
20240415,161500,590658830,5120,5120,5120,5120,0
20240415,161400,590658830,5120,5120,5120,5120,0
20240415,161300,590658830,5120,5120,5120,5120,0
20240415,161200,590658830,5120,5120,5120,5120,0
20240415,161100,590658830,5120,5120,5120,5120,0
20240415,161000,590658830,5120,5120,5120,5120,0
20240415,160900,590658830,5120,5120,5120,5120,0
20240415,160800,590658830,5120,5120,5120,5120,0
20240415,160700,590658830,5120,5120,5120,5120,0
20240415,160600,590658830,5120,5120,5120,5120,0
20240415,160500,590658830,5120,5120,5120,5120,0
20240415,160400,590658830,5120,5120,5120,5120,0
20240415,160300,590658830,5120,5120,5120,5120,0
20240415,160200,590658830,5120,5120,5120,5120,0
20240415,160100,590658830,5120,5120,5120,5120,2199
20240415,160000,590658830,5120,5120,5120,5120,0
20240415,155900,590658830,5120,5120,5120,5120,0
20240415,155800,590658830,5120,5120,5120,5120,0
20240415,155700,590658830,5120,5120,5120,5120,0
20240415,155600,590658830,5120,5120,5120,5120,0
20240415,155500,590658830,5120,5120,5120,5120,0
20240415,155400,590658830,5120,5120,5120,5120,0
20240415,155300,590658830,5120,5120,5120,5120,0
20240415,155200,590658830,5120,5120,5120,5120,0
20240415,155100,590658830,5120,5120,5120,5120,0
20240415,155000,590658830,5120,5120,5120,5120,0
20240415,154900,590658830,5120,5120,5120,5120,0
20240415,154800,590658830,5120,5120,5120,5120,0
20240415,154700,590658830,5120,5120,5120,5120,0
20240415,154600,590658830,5120,5120,5120,5120,0
20240415,154500,590658830,5120,5120,5120,5120,0
20240415,154400,590658830,5120,5120,5120,5120,0
20240415,154300,590658830,5120,5120,5120,5120,0
20240415,154200,590658830,5120,5120,5120,5120,0
20240415,154100,590658830,5120,5120,5120,5120,0
20240415,154000,590658830,5120,5120,5120,5120,0
20240415,153900,590658830,5120,5120,5120,5120,0
20240415,153800,590658830,5120,5120,5120,5120,0
20240415,153700,590658830,5120,5120,5120,5120,0
20240415,153600,590658830,5120,5120,5120,5120,0
20240415,153500,590658830,5120,5120,5120,5120,0
20240415,153400,590658830,5120,5120,5120,5120,0
20240415,153300,590658830,5120,5120,5120,5120,0
20240415,153200,590658830,5120,5120,5120,5120,0
20240415,153100,590658830,5120,5120,5120,5120,2199
20240415,153000,590658830,5120,5120,5120,5120,2199
20240415,152900,579399950,5150,5150,5150,5150,0
20240415,152800,579399950,5150,5150,5150,5150,0
20240415,152700,579399950,5150,5150,5150,5150,0
20240415,152600,579399950,5150,5150,5150,5150,0
20240415,152500,579399950,5150,5150,5150,5150,0
20240415,152400,579399950,5150,5150,5150,5150,0
20240415,152300,579399950,5150,5150,5150,5150,0
20240415,152200,579399950,5150,5150,5150,5150,0
20240415,152100,579399950,5150,5150,5150,5150,0
20240415,152000,579399950,5150,5150,5150,5150,0
20240415,151900,579399950,5150,5130,5150,5130,498
20240415,151800,576839250,5150,5170,5170,5150,150
20240415,151700,576066720,5150,5150,5150,5150,7
20240415,151600,576030670,5180,5180,5180,5180,0
20240415,151500,576030670,5180,5180,5180,5180,2
20240415,151400,576020310,5130,5140,5140,5130,150
20240415,151300,575249630,5140,5180,5180,5140,101
20240415,151200,574726490,5180,5170,5180,5170,100
20240415,151100,574208500,5150,5150,5150,5150,0
20240415,151000,574208500,5150,5150,5150,5150,980
20240415,150900,569161500,5150,5160,5160,5150,513
20240415,150800,566519410,5160,5160,5160,5160,4
20240415,150700,566498770,5160,5160,5160,5160,24
20240415,150600,566374930,5170,5170,5170,5170,139
20240415,150500,565656300,5190,5180,5190,5180,6
20240415,150400,565625200,5180,5180,5180,5180,0
20240415,150300,565625200,5180,5180,5180,5180,0
20240415,150200,565625200,5180,5180,5180,5180,0
20240415,150100,565625200,5180,5180,5180,5180,0
20240415,150000,565625200,5180,5180,5180,5180,0
20240415,145900,565625200,5180,5180,5180,5180,483
20240415,145800,563123260,5180,5180,5190,5180,429
20240415,145700,560901030,5180,5180,5180,5180,0
20240415,145600,560901030,5180,5180,5180,5180,1
20240415,145500,560895850,5180,5180,5180,5180,80
20240415,145400,560481450,5180,5180,5180,5180,114
20240415,145300,559890930,5180,5180,5180,5180,580
20240415,145200,556886530,5160,5160,5160,5160,0
20240415,145100,556886530,5160,5160,5160,5160,226
20240415,145000,555720370,5180,5170,5180,5170,1165
20240415,144900,549690060,5170,5170,5170,5170,165
20240415,144800,548837010,5160,5180,5180,5160,1101
20240415,144700,543140310,5170,5170,5180,5170,17
20240415,144600,543052320,5180,5180,5180,5180,184
20240415,144500,542099200,5180,5180,5180,5180,341
20240415,144400,540332820,5170,5170,5170,5170,80
20240415,144300,539919220,5170,5170,5170,5170,3458
20240415,144200,522041360,5170,5170,5170,5170,125
20240415,144100,521395110,5170,5170,5170,5170,726
20240415,144000,517641690,5160,5170,5170,5160,361
20240415,143900,515776290,5160,5160,5160,5160,292
20240415,143800,514269570,5160,5160,5160,5160,250
20240415,143700,512979570,5160,5160,5160,5160,1000
20240415,143600,507819570,5160,5160,5160,5160,728
20240415,143500,504063090,5160,5160,5160,5160,466
20240415,143400,501658530,5150,5150,5150,5150,10
20240415,143300,501607030,5150,5150,5150,5150,92
20240415,143200,501133230,5150,5160,5160,5150,223
20240415,143100,499983630,5160,5150,5160,5150,341
20240415,143000,498225070,5150,5150,5150,5150,701
20240415,142900,494614920,5140,5140,5140,5140,103
20240415,142800,494085500,5150,5150,5150,5150,247
20240415,142700,492813450,5140,5140,5140,5140,160
20240415,142600,491991050,5150,5150,5150,5150,123
20240415,142500,491357600,5140,5140,5140,5140,20
20240415,142400,491254800,5140,5140,5140,5140,300
20240415,142300,489712800,5140,5140,5140,5140,300
20240415,142200,488170800,5140,5140,5140,5140,100
20240415,142100,487656800,5150,5140,5150,5140,2982
20240415,142000,472319320,5140,5130,5140,5120,2225
20240415,141900,460906070,5130,5130,5130,5130,3
20240415,141800,460890680,5140,5140,5140,5140,2
20240415,141700,460880400,5130,5120,5130,5120,2262
20240415,141600,449282890,5120,5110,5120,5110,17
20240415,141500,449195960,5110,5110,5110,5110,0
20240415,141400,449195960,5110,5110,5110,5110,240
20240415,141300,447969560,5110,5110,5110,5110,10
20240415,141200,447918460,5100,5110,5120,5100,2619
20240415,141100,434550910,5120,5120,5120,5120,11
20240415,141000,434494590,5120,5120,5120,5120,0
20240415,140900,434494590,5120,5120,5120,5120,0
20240415,140800,434494590,5120,5120,5120,5120,0
20240415,140700,434494590,5120,5120,5120,5120,5
20240415,140600,434468990,5110,5110,5110,5110,0
20240415,140500,434468990,5110,5110,5110,5110,76
20240415,140400,434080630,5120,5120,5120,5120,2
20240415,140300,434070390,5130,5120,5130,5120,40
20240415,140200,433865490,5130,5130,5130,5130,0
20240415,140100,433865490,5130,5130,5130,5130,0
20240415,140000,433865490,5130,5130,5130,5130,11
20240415,135900,433809060,5130,5130,5130,5130,163
20240415,135800,432972870,5130,5130,5130,5130,0
20240415,135700,432972870,5130,5130,5130,5130,0
20240415,135600,432972870,5130,5130,5130,5130,1
20240415,135500,432967740,5130,5130,5130,5130,200
20240415,135400,431941740,5130,5130,5130,5130,12
20240415,135300,431880180,5130,5130,5130,5130,243
20240415,135200,430633590,5130,5130,5130,5130,0
20240415,135100,430633590,5130,5130,5130,5130,400
20240415,135000,428581590,5130,5110,5130,5110,512
20240415,134900,425956790,5110,5110,5110,5110,156
20240415,134800,425159630,5110,5110,5110,5110,121
20240415,134700,424541320,5100,5110,5110,5100,1261
20240415,134600,418104980,5110,5110,5110,5110,1621
20240415,134500,409821670,5110,5110,5110,5100,238
20240415,134400,408605500,5110,5110,5110,5110,225
20240415,134300,407455750,5110,5110,5110,5110,0
20240415,134200,407455750,5110,5100,5110,5100,952
20240415,134100,402597840,5100,5100,5100,5100,2
20240415,134000,402587640,5100,5100,5100,5100,0
20240415,133900,402587640,5100,5100,5100,5100,0
20240415,133800,402587640,5100,5100,5100,5100,0
20240415,133700,402587640,5100,5100,5100,5100,10
20240415,133600,402536640,5090,5090,5090,5090,0
20240415,133500,402536640,5090,5090,5090,5090,0
20240415,133400,402536640,5090,5090,5090,5090,100
20240415,133300,402027640,5090,5090,5090,5090,10
20240415,133200,401976740,5100,5100,5100,5100,1
20240415,133100,401971640,5090,5090,5090,5090,100
20240415,133000,401462640,5090,5090,5090,5090,0
20240415,132900,401462640,5090,5090,5090,5090,30
20240415,132800,401309940,5090,5090,5090,5090,20
20240415,132700,401208140,5090,5090,5090,5090,0
20240415,132600,401208140,5090,5090,5090,5090,270
20240415,132500,399833840,5090,5090,5090,5090,30
20240415,132400,399681140,5090,5090,5090,5090,165
20240415,132300,398841290,5090,5090,5090,5090,0
20240415,132200,398841290,5090,5090,5090,5090,0
20240415,132100,398841290,5090,5090,5090,5090,0
20240415,132000,398841290,5090,5090,5090,5090,0
20240415,131900,398841290,5090,5090,5090,5090,0
20240415,131800,398841290,5090,5090,5090,5090,0
20240415,131700,398841290,5090,5090,5090,5090,1
20240415,131600,398836200,5090,5090,5090,5090,0
20240415,131500,398836200,5090,5090,5090,5090,0
20240415,131400,398836200,5090,5090,5090,5090,654
20240415,131300,395507340,5090,5090,5090,5090,0
20240415,131200,395507340,5090,5090,5090,5090,5
20240415,131100,395481890,5090,5090,5090,5090,0
20240415,131000,395481890,5090,5090,5090,5090,0
20240415,130900,395481890,5090,5090,5090,5090,0
20240415,130800,395481890,5090,5090,5090,5090,0
20240415,130700,395481890,5090,5090,5090,5090,0
20240415,130600,395481890,5090,5090,5090,5090,0
20240415,130500,395481890,5090,5090,5090,5090,750
20240415,130400,391664390,5060,5060,5060,5060,0
20240415,130300,391664390,5060,5060,5060,5060,0
20240415,130200,391664390,5060,5070,5070,5060,3508
20240415,130100,373899450,5090,5090,5090,5090,0
20240415,130000,373899450,5090,5090,5090,5090,0
20240415,125900,373899450,5090,5090,5090,5090,690
20240415,125800,370387350,5090,5090,5090,5090,117
20240415,125700,369791820,5090,5090,5090,5090,0
20240415,125600,369791820,5090,5090,5090,5090,0
20240415,125500,369791820,5090,5090,5090,5090,410
20240415,125400,367704920,5090,5090,5090,5090,100
20240415,125300,367195920,5100,5100,5100,5100,0
20240415,125200,367195920,5100,5100,5100,5100,0
20240415,125100,367195920,5100,5100,5100,5100,0
20240415,125000,367195920,5100,5110,5110,5100,245
20240415,124900,365946410,5100,5100,5100,5100,0
20240415,124800,365946410,5100,5100,5100,5100,324
20240415,124700,364294010,5100,5090,5100,5090,2819
20240415,124600,349931890,5070,5090,5090,5070,75
20240415,124500,349551620,5090,5090,5090,5090,120
20240415,124400,348940820,5090,5060,5090,5060,502
20240415,124300,346400640,5060,5060,5060,5060,97
20240415,124200,345909820,5060,5060,5060,5060,0
20240415,124100,345909820,5060,5060,5060,5060,500
20240415,124000,343379820,5060,5070,5070,5060,100
20240415,123900,342873810,5060,5060,5060,5060,0
20240415,123800,342873810,5060,5060,5060,5060,500
20240415,123700,340343810,5060,5060,5060,5060,0
20240415,123600,340343810,5060,5060,5060,5060,2000
20240415,123500,330223810,5060,5070,5070,5060,1632
20240415,123400,321952570,5060,5060,5060,5060,0
20240415,123300,321952570,5060,5060,5060,5060,100
20240415,123200,321446570,5060,5060,5060,5060,0
20240415,123100,321446570,5060,5060,5060,5060,0
20240415,123000,321446570,5060,5060,5060,5060,300
20240415,122900,319928570,5060,5060,5060,5060,0
20240415,122800,319928570,5060,5060,5060,5060,0
20240415,122700,319928570,5060,5060,5060,5060,0
20240415,122600,319928570,5060,5060,5060,5060,31
20240415,122500,319771710,5060,5060,5060,5060,0
20240415,122400,319771710,5060,5060,5060,5060,0
20240415,122300,319771710,5060,5060,5060,5060,27
20240415,122200,319635090,5060,5070,5070,5060,91
20240415,122100,319174530,5060,5060,5060,5060,2
20240415,122000,319164410,5070,5070,5070,5070,0
20240415,121900,319164410,5070,5070,5070,5070,2
20240415,121800,319154270,5050,5060,5060,5050,1041
20240415,121700,313894570,5060,5060,5060,5060,500
20240415,121600,311364570,5060,5060,5060,5060,110
20240415,121500,310807970,5060,5060,5060,5060,0
20240415,121400,310807970,5060,5060,5060,5060,0
20240415,121300,310807970,5060,5060,5060,5060,0
20240415,121200,310807970,5060,5060,5060,5060,0
20240415,121100,310807970,5060,5060,5060,5060,0
20240415,121000,310807970,5060,5060,5060,5060,0
20240415,120900,310807970,5060,5060,5060,5060,100
20240415,120800,310301970,5070,5070,5070,5070,0
20240415,120700,310301970,5070,5070,5070,5070,0
20240415,120600,310301970,5070,5070,5070,5070,0
20240415,120500,310301970,5070,5070,5070,5070,0
20240415,120400,310301970,5070,5070,5070,5070,9
20240415,120300,310256340,5060,5060,5060,5060,269
20240415,120200,308895200,5060,5060,5060,5060,10
20240415,120100,308844600,5060,5060,5060,5060,0
20240415,120000,308844600,5060,5060,5060,5060,0
20240415,115900,308844600,5060,5060,5060,5060,0
20240415,115800,308844600,5060,5060,5060,5060,0
20240415,115700,308844600,5060,5060,5060,5060,1000
20240415,115600,303784600,5060,5060,5060,5060,0
20240415,115500,303784600,5060,5060,5060,5060,100
20240415,115400,303278600,5070,5070,5070,5070,0
20240415,115300,303278600,5070,5070,5070,5070,0
20240415,115200,303278600,5070,5070,5070,5070,0
20240415,115100,303278600,5070,5070,5070,5070,0
20240415,115000,303278600,5070,5070,5070,5070,20
20240415,114900,303177200,5070,5060,5070,5060,72
20240415,114800,302812860,5060,5070,5070,5060,41
20240415,114700,302605380,5060,5060,5060,5060,26
20240415,114600,302473820,5060,5090,5090,5060,91
20240415,114500,302013300,5060,5060,5060,5060,11
20240415,114400,301957640,5090,5090,5090,5090,0
20240415,114300,301957640,5090,5090,5090,5090,0
20240415,114200,301957640,5090,5090,5090,5090,1
20240415,114100,301952550,5090,5090,5090,5090,0
20240415,114000,301952550,5090,5090,5090,5090,50
20240415,113900,301698050,5090,5090,5090,5090,500
20240415,113800,299153050,5090,5090,5090,5090,10
20240415,113700,299102150,5060,5060,5060,5060,900
20240415,113600,294548150,5090,5090,5090,5090,138
20240415,113500,293845730,5050,5050,5050,5050,0
20240415,113400,293845730,5050,5060,5060,5050,1300
20240415,113300,287275730,5080,5080,5080,5080,10
20240415,113200,287224930,5090,5090,5090,5090,0
20240415,113100,287224930,5090,5090,5090,5090,0
20240415,113000,287224930,5090,5090,5090,5090,0
20240415,112900,287224930,5090,5090,5090,5090,1
20240415,112800,287219840,5090,5090,5090,5090,14
20240415,112700,287148580,5090,5090,5090,5090,10
20240415,112600,287097680,5090,5090,5090,5090,1
20240415,112500,287092590,5090,5060,5090,5060,3
20240415,112400,287077350,5090,5090,5090,5090,0
20240415,112300,287077350,5090,5090,5090,5090,1
20240415,112200,287072260,5090,5060,5090,5060,1903
20240415,112100,277442990,5060,5060,5060,5060,0
20240415,112000,277442990,5060,5060,5060,5060,700
20240415,111900,273900990,5100,5100,5100,5100,0
20240415,111800,273900990,5100,5100,5100,5100,0
20240415,111700,273900990,5100,5100,5100,5100,0
20240415,111600,273900990,5100,5100,5100,5100,0
20240415,111500,273900990,5100,5100,5100,5100,0
20240415,111400,273900990,5100,5100,5100,5100,4
20240415,111300,273880590,5100,5100,5100,5100,100
20240415,111200,273370590,5100,5100,5100,5100,0
20240415,111100,273370590,5100,5100,5100,5100,0
20240415,111000,273370590,5100,5100,5100,5100,1
20240415,110900,273365490,5100,5100,5100,5100,0
20240415,110800,273365490,5100,5100,5100,5100,50
20240415,110700,273110490,5100,5050,5100,5050,701
20240415,110600,269570390,5050,5060,5060,5050,500
20240415,110500,267041780,5060,5110,5110,5060,350
20240415,110400,265260190,5110,5110,5110,5110,10
20240415,110300,265209090,5120,5120,5120,5120,51
20240415,110200,264947970,5120,5100,5120,5100,51
20240415,110100,264686870,5110,5110,5110,5110,900
20240415,110000,260087870,5110,5110,5110,5110,2
20240415,105900,260077650,5110,5120,5120,5100,16
20240415,105800,259995890,5110,5110,5120,5110,302
20240415,105700,258449740,5110,5090,5110,5090,22
20240415,105600,258337720,5120,5090,5120,5090,1069
20240415,105500,252874570,5090,5090,5090,5050,117
20240415,105400,252282480,5070,5070,5070,5070,0
20240415,105300,252282480,5070,5070,5070,5070,5
20240415,105200,252257130,5060,5060,5070,5050,2870
20240415,105100,237737420,5060,5060,5060,5060,34
20240415,105000,237565380,5070,5070,5070,5070,5
20240415,104900,237540030,5080,5080,5080,5080,1
20240415,104800,237534950,5080,5100,5100,5080,10
20240415,104700,237483970,5100,5100,5100,5100,0
20240415,104600,237483970,5100,5100,5100,5100,10
20240415,104500,237432970,5110,5110,5110,5110,0
20240415,104400,237432970,5110,5110,5110,5110,0
20240415,104300,237432970,5110,5110,5110,5110,0
20240415,104200,237432970,5110,5110,5110,5110,0
20240415,104100,237432970,5110,5060,5110,5060,5
20240415,104000,237407570,5100,5100,5100,5100,2663
20240415,103900,223826270,5060,5060,5060,5060,0
20240415,103800,223826270,5060,5060,5060,5060,1000
20240415,103700,218766270,5100,5100,5100,5100,0
20240415,103600,218766270,5100,5100,5100,5100,0
20240415,103500,218766270,5100,5060,5100,5060,666
20240415,103400,215369910,5100,5090,5100,5090,12
20240415,103300,215308740,5090,5060,5090,5060,2516
20240415,103200,202522860,5060,5060,5060,5060,62
20240415,103100,202209140,5060,5060,5060,5060,11
20240415,103000,202153480,5060,5060,5060,5060,1
20240415,102900,202148420,5060,5060,5060,5060,15
20240415,102800,202072520,5060,5060,5060,5060,15
20240415,102700,201996620,5070,5070,5070,5070,0
20240415,102600,201996620,5070,5070,5070,5070,5
20240415,102500,201971270,5070,5060,5070,5060,186
20240415,102400,201030100,5060,5060,5060,5060,200
20240415,102300,200018100,5040,5040,5040,5040,0
20240415,102200,200018100,5040,5040,5040,5040,2
20240415,102100,200008020,5040,5040,5040,5040,0
20240415,102000,200008020,5040,5040,5040,5040,100
20240415,101900,199504020,5040,5040,5040,5040,34
20240415,101800,199332660,5040,5040,5040,5040,10
20240415,101700,199282260,5030,5030,5030,5030,1302
20240415,101600,192733200,5030,5030,5030,5030,300
20240415,101500,191224200,5040,5040,5040,5040,39
20240415,101400,191027640,5040,5040,5040,5040,3
20240415,101300,191012520,5040,5040,5040,5040,25
20240415,101200,190886520,5030,5030,5030,5030,20
20240415,101100,190785920,5030,5030,5030,5030,0
20240415,101000,190785920,5030,5030,5030,5030,333
20240415,100900,189110930,5030,5030,5030,5030,0
20240415,100800,189110930,5030,5030,5030,5030,0
20240415,100700,189110930,5030,5030,5030,5030,114
20240415,100600,188537510,5040,5040,5040,5040,19
20240415,100500,188441750,5040,5030,5040,5030,155
20240415,100400,187662070,5020,5020,5020,5020,0
20240415,100300,187662070,5020,5020,5020,5020,40
20240415,100200,187461270,5020,5020,5020,5020,0
20240415,100100,187461270,5020,5030,5030,5020,2260
20240415,100000,176114400,5030,5030,5030,5030,308
20240415,095900,174565160,5040,5040,5040,5040,5
20240415,095800,174539960,5030,5030,5030,5030,326
20240415,095700,172900180,5030,5030,5030,5030,40
20240415,095600,172698980,5030,5040,5040,5030,136
20240415,095500,172014880,5040,5040,5040,5040,0
20240415,095400,172014880,5040,5040,5040,5040,0
20240415,095300,172014880,5040,5040,5040,5040,1970
20240415,095200,162086080,5040,5040,5040,5040,0
20240415,095100,162086080,5040,5040,5040,5040,129
20240415,095000,161435920,5040,5040,5040,5040,218
20240415,094900,160337200,5040,5030,5040,5030,689
20240415,094800,156866640,5040,5040,5040,5040,31
20240415,094700,156710400,5050,5050,5050,5050,3
20240415,094600,156695250,5050,5050,5050,5050,0
20240415,094500,156695250,5050,5050,5050,5050,0
20240415,094400,156695250,5050,5020,5060,5020,23
20240415,094300,156579270,5020,5030,5050,5020,1147
20240415,094200,150815590,5030,5060,5060,5030,796
20240415,094100,146810670,5030,5040,5050,5030,591
20240415,094000,143835250,5040,5040,5040,5040,1210
20240415,093900,137736850,5040,5040,5040,5030,1250
20240415,093800,131442320,5040,5040,5040,5040,442
20240415,093700,129214640,5030,5020,5030,5020,1493
20240415,093600,121713780,5030,5030,5030,5030,107
20240415,093500,121175570,5030,5030,5030,5030,43
20240415,093400,120959280,5020,5030,5030,5020,196
20240415,093300,119974430,5030,5040,5040,5030,328
20240415,093200,118324540,5020,5020,5020,5020,1000
20240415,093100,113304540,5040,5040,5040,5040,0
20240415,093000,113304540,5040,5040,5040,5040,0
20240415,092900,113304540,5040,5040,5040,5040,500
20240415,092800,110784540,5060,5060,5060,5060,10
20240415,092700,110733940,5060,5030,5060,5010,1601
20240415,092600,102700640,5020,5020,5020,5020,126
20240415,092500,102068120,5020,5020,5020,5020,133
20240415,092400,101400460,5020,5030,5030,5020,630
20240415,092300,98237800,5020,5020,5020,5020,1763
20240415,092200,89387540,5020,5020,5020,5020,659
20240415,092100,86079360,5020,5020,5020,5020,26
20240415,092000,85948840,5020,5030,5030,5020,362
20240415,091900,84131480,5020,5060,5060,5020,251
20240415,091800,82869320,5020,5030,5030,5020,2250
20240415,091700,71571280,5030,5060,5060,5030,1005
20240415,091600,66515930,5060,5060,5060,5060,0
20240415,091500,66515930,5060,5030,5060,5030,15
20240415,091400,66440420,5030,5030,5030,5020,89
20240415,091300,65992890,5030,5030,5030,5030,1264
20240415,091200,59634970,5030,5050,5050,5030,229
20240415,091100,58482570,5070,5070,5070,5070,6
20240415,091000,58452150,5070,5040,5070,5040,165
20240415,090900,57620370,5040,5040,5040,5030,987
20240415,090800,52646490,5040,5040,5040,5040,12
20240415,090700,52586010,5030,5020,5030,5010,328
20240415,090600,50939790,5030,5030,5030,5030,116
20240415,090500,50356310,5030,5030,5030,5030,1
20240415,090400,50351280,5030,5030,5030,5020,498
20240415,090300,47849330,5040,5020,5040,5020,32
20240415,090200,47688590,5020,5020,5050,5020,558
20240415,090100,44887100,5080,5050,5080,5020,4076
20240415,090000,24401230,5080,5030,5100,5030,4729