KissMeData/044340/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191800,316495450,8660,8660,8660,8660,2370
20240415,191700,316495450,8660,8660,8660,8660,0
20240415,191600,316495450,8660,8660,8660,8660,0
20240415,191500,316495450,8660,8660,8660,8660,0
20240415,191400,316495450,8660,8660,8660,8660,0
20240415,191300,316495450,8660,8660,8660,8660,0
20240415,191200,316495450,8660,8660,8660,8660,0
20240415,191100,316495450,8660,8660,8660,8660,0
20240415,191000,316495450,8660,8660,8660,8660,0
20240415,190900,316495450,8660,8660,8660,8660,0
20240415,190800,316495450,8660,8660,8660,8660,0
20240415,190700,316495450,8660,8660,8660,8660,0
20240415,190600,316495450,8660,8660,8660,8660,0
20240415,190500,316495450,8660,8660,8660,8660,0
20240415,190400,316495450,8660,8660,8660,8660,0
20240415,190300,316495450,8660,8660,8660,8660,0
20240415,190200,316495450,8660,8660,8660,8660,0
20240415,190100,316495450,8660,8660,8660,8660,0
20240415,190000,316495450,8660,8660,8660,8660,0
20240415,185900,316495450,8660,8660,8660,8660,0
20240415,185800,316495450,8660,8660,8660,8660,0
20240415,185700,316495450,8660,8660,8660,8660,0
20240415,185600,316495450,8660,8660,8660,8660,0
20240415,185500,316495450,8660,8660,8660,8660,0
20240415,185400,316495450,8660,8660,8660,8660,0
20240415,185300,316495450,8660,8660,8660,8660,0
20240415,185200,316495450,8660,8660,8660,8660,0
20240415,185100,316495450,8660,8660,8660,8660,0
20240415,185000,316495450,8660,8660,8660,8660,0
20240415,184900,316495450,8660,8660,8660,8660,0
20240415,184800,316495450,8660,8660,8660,8660,2370
20240415,184700,316495450,8660,8660,8660,8660,0
20240415,184600,316495450,8660,8660,8660,8660,0
20240415,184500,316495450,8660,8660,8660,8660,0
20240415,184400,316495450,8660,8660,8660,8660,0
20240415,184300,316495450,8660,8660,8660,8660,0
20240415,184200,316495450,8660,8660,8660,8660,0
20240415,184100,316495450,8660,8660,8660,8660,0
20240415,184000,316495450,8660,8660,8660,8660,0
20240415,183900,316495450,8660,8660,8660,8660,0
20240415,183800,316495450,8660,8660,8660,8660,0
20240415,183700,316495450,8660,8660,8660,8660,0
20240415,183600,316495450,8660,8660,8660,8660,0
20240415,183500,316495450,8660,8660,8660,8660,0
20240415,183400,316495450,8660,8660,8660,8660,0
20240415,183300,316495450,8660,8660,8660,8660,0
20240415,183200,316495450,8660,8660,8660,8660,0
20240415,183100,316495450,8660,8660,8660,8660,0
20240415,183000,316495450,8660,8660,8660,8660,0
20240415,182900,316495450,8660,8660,8660,8660,0
20240415,182800,316495450,8660,8660,8660,8660,0
20240415,182700,316495450,8660,8660,8660,8660,0
20240415,182600,316495450,8660,8660,8660,8660,0
20240415,182500,316495450,8660,8660,8660,8660,0
20240415,182400,316495450,8660,8660,8660,8660,0
20240415,182300,316495450,8660,8660,8660,8660,0
20240415,182200,316495450,8660,8660,8660,8660,0
20240415,182100,316495450,8660,8660,8660,8660,0
20240415,182000,316495450,8660,8660,8660,8660,0
20240415,181900,316495450,8660,8660,8660,8660,0
20240415,181800,316495450,8660,8660,8660,8660,2370
20240415,181700,316495450,8660,8660,8660,8660,0
20240415,181600,316495450,8660,8660,8660,8660,0
20240415,181500,316495450,8660,8660,8660,8660,0
20240415,181400,316495450,8660,8660,8660,8660,0
20240415,181300,316495450,8660,8660,8660,8660,0
20240415,181200,316495450,8660,8660,8660,8660,0
20240415,181100,316495450,8660,8660,8660,8660,0
20240415,181000,316495450,8660,8660,8660,8660,0
20240415,180900,316495450,8660,8660,8660,8660,0
20240415,180800,316495450,8660,8660,8660,8660,0
20240415,180700,316495450,8660,8660,8660,8660,0
20240415,180600,316495450,8660,8660,8660,8660,0
20240415,180500,316495450,8660,8660,8660,8660,0
20240415,180400,316495450,8660,8660,8660,8660,0
20240415,180300,316495450,8660,8660,8660,8660,0
20240415,180200,316495450,8660,8660,8660,8660,0
20240415,180100,316495450,8660,8660,8660,8660,0
20240415,180000,316495450,8660,8660,8660,8660,0
20240415,175900,316495450,8660,8660,8660,8660,0
20240415,175800,316495450,8660,8660,8660,8660,0
20240415,175700,316495450,8660,8660,8660,8660,0
20240415,175600,316495450,8660,8660,8660,8660,0
20240415,175500,316495450,8660,8660,8660,8660,0
20240415,175400,316495450,8660,8660,8660,8660,0
20240415,175300,316495450,8660,8660,8660,8660,0
20240415,175200,316495450,8660,8660,8660,8660,0
20240415,175100,316495450,8660,8660,8660,8660,0
20240415,175000,316495450,8660,8660,8660,8660,0
20240415,174900,316495450,8660,8660,8660,8660,0
20240415,174800,316495450,8660,8660,8660,8660,2370
20240415,174700,316495450,8660,8660,8660,8660,0
20240415,174600,316495450,8660,8660,8660,8660,0
20240415,174500,316495450,8660,8660,8660,8660,0
20240415,174400,316495450,8660,8660,8660,8660,0
20240415,174300,316495450,8660,8660,8660,8660,0
20240415,174200,316495450,8660,8660,8660,8660,0
20240415,174100,316495450,8660,8660,8660,8660,0
20240415,174000,316495450,8660,8660,8660,8660,0
20240415,173900,316495450,8660,8660,8660,8660,0
20240415,173800,316495450,8660,8660,8660,8660,0
20240415,173700,316495450,8660,8660,8660,8660,0
20240415,173600,316495450,8660,8660,8660,8660,0
20240415,173500,316495450,8660,8660,8660,8660,0
20240415,173400,316495450,8660,8660,8660,8660,0
20240415,173300,316495450,8660,8660,8660,8660,0
20240415,173200,316495450,8660,8660,8660,8660,0
20240415,173100,316495450,8660,8660,8660,8660,0
20240415,173000,316495450,8660,8660,8660,8660,0
20240415,172900,316495450,8660,8660,8660,8660,0
20240415,172800,316495450,8660,8660,8660,8660,0
20240415,172700,316495450,8660,8660,8660,8660,0
20240415,172600,316495450,8660,8660,8660,8660,0
20240415,172500,316495450,8660,8660,8660,8660,0
20240415,172400,316495450,8660,8660,8660,8660,0
20240415,172300,316495450,8660,8660,8660,8660,0
20240415,172200,316495450,8660,8660,8660,8660,0
20240415,172100,316495450,8660,8660,8660,8660,0
20240415,172000,316495450,8660,8660,8660,8660,0
20240415,171900,316495450,8660,8660,8660,8660,0
20240415,171800,316495450,8660,8660,8660,8660,2370
20240415,171700,316495450,8660,8660,8660,8660,0
20240415,171600,316495450,8660,8660,8660,8660,0
20240415,171500,316495450,8660,8660,8660,8660,0
20240415,171400,316495450,8660,8660,8660,8660,0
20240415,171300,316495450,8660,8660,8660,8660,0
20240415,171200,316495450,8660,8660,8660,8660,0
20240415,171100,316495450,8660,8660,8660,8660,0
20240415,171000,316495450,8660,8660,8660,8660,0
20240415,170900,316495450,8660,8660,8660,8660,0
20240415,170800,316495450,8660,8660,8660,8660,0
20240415,170700,316495450,8660,8660,8660,8660,0
20240415,170600,316495450,8660,8660,8660,8660,0
20240415,170500,316495450,8660,8660,8660,8660,0
20240415,170400,316495450,8660,8660,8660,8660,0
20240415,170300,316495450,8660,8660,8660,8660,0
20240415,170200,316495450,8660,8660,8660,8660,0
20240415,170100,316495450,8660,8660,8660,8660,0
20240415,170000,316495450,8660,8660,8660,8660,0
20240415,165900,316495450,8660,8660,8660,8660,0
20240415,165800,316495450,8660,8660,8660,8660,0
20240415,165700,316495450,8660,8660,8660,8660,0
20240415,165600,316495450,8660,8660,8660,8660,0
20240415,165500,316495450,8660,8660,8660,8660,0
20240415,165400,316495450,8660,8660,8660,8660,0
20240415,165300,316495450,8660,8660,8660,8660,0
20240415,165200,316495450,8660,8660,8660,8660,0
20240415,165100,316495450,8660,8660,8660,8660,0
20240415,165000,316495450,8660,8660,8660,8660,0
20240415,164900,316495450,8660,8660,8660,8660,0
20240415,164800,316495450,8660,8660,8660,8660,2370
20240415,164700,316495450,8660,8660,8660,8660,0
20240415,164600,316495450,8660,8660,8660,8660,0
20240415,164500,316495450,8660,8660,8660,8660,0
20240415,164400,316495450,8660,8660,8660,8660,0
20240415,164300,316495450,8660,8660,8660,8660,0
20240415,164200,316495450,8660,8660,8660,8660,0
20240415,164100,316495450,8660,8660,8660,8660,0
20240415,164000,316495450,8660,8660,8660,8660,0
20240415,163900,316495450,8660,8660,8660,8660,0
20240415,163800,316495450,8660,8660,8660,8660,0
20240415,163700,316495450,8660,8660,8660,8660,0
20240415,163600,316495450,8660,8660,8660,8660,0
20240415,163500,316495450,8660,8660,8660,8660,0
20240415,163400,316495450,8660,8660,8660,8660,0
20240415,163300,316495450,8660,8660,8660,8660,0
20240415,163200,316495450,8660,8660,8660,8660,0
20240415,163100,316495450,8660,8660,8660,8660,0
20240415,163000,316495450,8660,8660,8660,8660,0
20240415,162900,316495450,8660,8660,8660,8660,0
20240415,162800,316495450,8660,8660,8660,8660,0
20240415,162700,316495450,8660,8660,8660,8660,0
20240415,162600,316495450,8660,8660,8660,8660,0
20240415,162500,316495450,8660,8660,8660,8660,0
20240415,162400,316495450,8660,8660,8660,8660,0
20240415,162300,316495450,8660,8660,8660,8660,0
20240415,162200,316495450,8660,8660,8660,8660,0
20240415,162100,316495450,8660,8660,8660,8660,0
20240415,162000,316495450,8660,8660,8660,8660,0
20240415,161900,316495450,8660,8660,8660,8660,0
20240415,161800,316495450,8660,8660,8660,8660,2370
20240415,161700,316495450,8660,8660,8660,8660,0
20240415,161600,316495450,8660,8660,8660,8660,0
20240415,161500,316495450,8660,8660,8660,8660,0
20240415,161400,316495450,8660,8660,8660,8660,0
20240415,161300,316495450,8660,8660,8660,8660,0
20240415,161200,316495450,8660,8660,8660,8660,0
20240415,161100,316495450,8660,8660,8660,8660,0
20240415,161000,316495450,8660,8660,8660,8660,0
20240415,160900,316495450,8660,8660,8660,8660,0
20240415,160800,316495450,8660,8660,8660,8660,0
20240415,160700,316495450,8660,8660,8660,8660,0
20240415,160600,316495450,8660,8660,8660,8660,0
20240415,160500,316495450,8660,8660,8660,8660,0
20240415,160400,316495450,8660,8660,8660,8660,0
20240415,160300,316495450,8660,8660,8660,8660,0
20240415,160200,316495450,8660,8660,8660,8660,0
20240415,160100,316495450,8660,8660,8660,8660,0
20240415,160000,316495450,8660,8660,8660,8660,0
20240415,155900,316495450,8660,8660,8660,8660,0
20240415,155800,316495450,8660,8660,8660,8660,0
20240415,155700,316495450,8660,8660,8660,8660,0
20240415,155600,316495450,8660,8660,8660,8660,0
20240415,155500,316495450,8660,8660,8660,8660,0
20240415,155400,316495450,8660,8660,8660,8660,0
20240415,155300,316495450,8660,8660,8660,8660,0
20240415,155200,316495450,8660,8660,8660,8660,0
20240415,155100,316495450,8660,8660,8660,8660,0
20240415,155000,316495450,8660,8660,8660,8660,0
20240415,154900,316495450,8660,8660,8660,8660,0
20240415,154800,316495450,8660,8660,8660,8660,2370
20240415,154700,316495450,8660,8660,8660,8660,0
20240415,154600,316495450,8660,8660,8660,8660,0
20240415,154500,316495450,8660,8660,8660,8660,0
20240415,154400,316495450,8660,8660,8660,8660,0
20240415,154300,316495450,8660,8660,8660,8660,0
20240415,154200,316495450,8660,8660,8660,8660,0
20240415,154100,316495450,8660,8660,8660,8660,0
20240415,154000,316495450,8660,8660,8660,8660,0
20240415,153900,316495450,8660,8660,8660,8660,0
20240415,153800,316495450,8660,8660,8660,8660,0
20240415,153700,316495450,8660,8660,8660,8660,0
20240415,153600,316495450,8660,8660,8660,8660,0
20240415,153500,316495450,8660,8660,8660,8660,0
20240415,153400,316495450,8660,8660,8660,8660,0
20240415,153300,316495450,8660,8660,8660,8660,0
20240415,153200,316495450,8660,8660,8660,8660,0
20240415,153100,316495450,8660,8660,8660,8660,0
20240415,153000,316495450,8660,8660,8660,8660,2370
20240415,152900,295971250,8680,8680,8680,8680,0
20240415,152800,295971250,8680,8680,8680,8680,0
20240415,152700,295971250,8680,8680,8680,8680,0
20240415,152600,295971250,8680,8680,8680,8680,0
20240415,152500,295971250,8680,8680,8680,8680,0
20240415,152400,295971250,8680,8680,8680,8680,0
20240415,152300,295971250,8680,8680,8680,8680,0
20240415,152200,295971250,8680,8680,8680,8680,0
20240415,152100,295971250,8680,8680,8680,8680,0
20240415,152000,295971250,8680,8680,8680,8680,0
20240415,151900,295971250,8680,8680,8680,8680,10
20240415,151800,295884450,8680,8680,8680,8680,0
20240415,151700,295884450,8680,8680,8680,8680,355
20240415,151600,292803050,8690,8690,8690,8690,0
20240415,151500,292803050,8690,8690,8690,8690,310
20240415,151400,290109150,8700,8700,8700,8700,26
20240415,151300,289882950,8710,8710,8710,8710,0
20240415,151200,289882950,8710,8710,8710,8710,0
20240415,151100,289882950,8710,8710,8710,8710,0
20240415,151000,289882950,8710,8710,8710,8710,50
20240415,150900,289447450,8710,8710,8710,8710,0
20240415,150800,289447450,8710,8710,8710,8710,10
20240415,150700,289360350,8700,8700,8700,8700,0
20240415,150600,289360350,8700,8700,8700,8700,0
20240415,150500,289360350,8700,8700,8700,8700,0
20240415,150400,289360350,8700,8700,8700,8700,0
20240415,150300,289360350,8700,8700,8700,8700,97
20240415,150200,288516450,8700,8700,8700,8700,3
20240415,150100,288490350,8690,8690,8690,8690,0
20240415,150000,288490350,8690,8690,8690,8690,0
20240415,145900,288490350,8690,8690,8690,8690,0
20240415,145800,288490350,8690,8690,8690,8690,0
20240415,145700,288490350,8690,8690,8690,8690,0
20240415,145600,288490350,8690,8690,8690,8690,0
20240415,145500,288490350,8690,8690,8690,8690,0
20240415,145400,288490350,8690,8690,8690,8690,0
20240415,145300,288490350,8690,8690,8690,8690,0
20240415,145200,288490350,8690,8690,8690,8690,0
20240415,145100,288490350,8690,8690,8690,8690,0
20240415,145000,288490350,8690,8690,8690,8690,0
20240415,144900,288490350,8690,8690,8690,8690,0
20240415,144800,288490350,8690,8690,8690,8690,0
20240415,144700,288490350,8690,8690,8690,8690,0
20240415,144600,288490350,8690,8690,8690,8690,0
20240415,144500,288490350,8690,8690,8690,8690,0
20240415,144400,288490350,8690,8690,8690,8690,50
20240415,144300,288055850,8700,8700,8700,8700,0
20240415,144200,288055850,8700,8700,8700,8700,0
20240415,144100,288055850,8700,8700,8700,8700,20
20240415,144000,287881850,8700,8700,8700,8700,3
20240415,143900,287855750,8700,8700,8700,8700,0
20240415,143800,287855750,8700,8700,8700,8700,0
20240415,143700,287855750,8700,8700,8700,8700,22
20240415,143600,287664350,8690,8690,8690,8690,0
20240415,143500,287664350,8690,8690,8690,8690,0
20240415,143400,287664350,8690,8690,8690,8690,0
20240415,143300,287664350,8690,8690,8690,8690,80
20240415,143200,286969150,8700,8700,8700,8700,0
20240415,143100,286969150,8700,8700,8700,8700,0
20240415,143000,286969150,8700,8700,8700,8700,0
20240415,142900,286969150,8700,8700,8700,8700,0
20240415,142800,286969150,8700,8700,8700,8700,0
20240415,142700,286969150,8700,8700,8700,8700,0
20240415,142600,286969150,8700,8700,8700,8700,5
20240415,142500,286925650,8700,8700,8700,8700,0
20240415,142400,286925650,8700,8700,8700,8700,2
20240415,142300,286908250,8700,8700,8700,8700,0
20240415,142200,286908250,8700,8700,8700,8700,0
20240415,142100,286908250,8700,8710,8710,8700,29
20240415,142000,286655850,8720,8720,8720,8720,0
20240415,141900,286655850,8720,8720,8720,8720,0
20240415,141800,286655850,8720,8720,8720,8720,0
20240415,141700,286655850,8720,8720,8720,8720,0
20240415,141600,286655850,8720,8720,8720,8720,1
20240415,141500,286647130,8710,8710,8710,8710,3
20240415,141400,286621000,8720,8720,8720,8720,0
20240415,141300,286621000,8720,8720,8720,8720,0
20240415,141200,286621000,8720,8720,8720,8720,0
20240415,141100,286621000,8720,8710,8720,8710,2
20240415,141000,286603570,8720,8720,8720,8720,0
20240415,140900,286603570,8720,8720,8720,8720,0
20240415,140800,286603570,8720,8720,8720,8720,0
20240415,140700,286603570,8720,8720,8720,8720,0
20240415,140600,286603570,8720,8700,8720,8700,5
20240415,140500,286560010,8710,8710,8710,8710,0
20240415,140400,286560010,8710,8700,8710,8700,2
20240415,140300,286542600,8710,8710,8710,8710,0
20240415,140200,286542600,8710,8710,8710,8710,0
20240415,140100,286542600,8710,8700,8710,8700,2
20240415,140000,286525190,8710,8710,8710,8710,1
20240415,135900,286516480,8690,8690,8690,8690,527
20240415,135800,281936850,8680,8680,8680,8680,22
20240415,135700,281745890,8680,8680,8680,8680,200
20240415,135600,280009890,8680,8680,8680,8680,0
20240415,135500,280009890,8680,8680,8680,8680,1
20240415,135400,280001210,8680,8680,8680,8680,0
20240415,135300,280001210,8680,8680,8680,8680,0
20240415,135200,280001210,8680,8680,8680,8680,21
20240415,135100,279818930,8670,8670,8670,8670,0
20240415,135000,279818930,8670,8670,8670,8670,0
20240415,134900,279818930,8670,8670,8670,8670,0
20240415,134800,279818930,8670,8680,8680,8670,100
20240415,134700,278951120,8690,8690,8690,8690,0
20240415,134600,278951120,8690,8690,8690,8690,10
20240415,134500,278864220,8690,8690,8690,8690,0
20240415,134400,278864220,8690,8690,8690,8690,0
20240415,134300,278864220,8690,8690,8690,8690,24
20240415,134200,278655660,8690,8690,8690,8690,0
20240415,134100,278655660,8690,8690,8690,8690,1
20240415,134000,278646970,8680,8680,8680,8680,0
20240415,133900,278646970,8680,8680,8680,8680,0
20240415,133800,278646970,8680,8680,8680,8680,0
20240415,133700,278646970,8680,8680,8680,8680,0
20240415,133600,278646970,8680,8680,8680,8680,94
20240415,133500,277831050,8680,8680,8680,8680,0
20240415,133400,277831050,8680,8680,8680,8680,0
20240415,133300,277831050,8680,8680,8680,8680,0
20240415,133200,277831050,8680,8680,8680,8680,0
20240415,133100,277831050,8680,8680,8680,8680,0
20240415,133000,277831050,8680,8680,8680,8680,0
20240415,132900,277831050,8680,8680,8680,8680,1
20240415,132800,277822370,8710,8690,8710,8690,4
20240415,132700,277787570,8710,8710,8710,8690,3
20240415,132600,277761460,8690,8710,8710,8690,2
20240415,132500,277744060,8680,8680,8680,8680,0
20240415,132400,277744060,8680,8680,8680,8680,0
20240415,132300,277744060,8680,8680,8680,8680,0
20240415,132200,277744060,8680,8680,8680,8680,1
20240415,132100,277735380,8680,8680,8680,8680,72
20240415,132000,277110420,8680,8680,8680,8680,0
20240415,131900,277110420,8680,8680,8680,8680,80
20240415,131800,276416020,8680,8680,8680,8680,50
20240415,131700,275982020,8680,8680,8680,8680,0
20240415,131600,275982020,8680,8680,8680,8680,0
20240415,131500,275982020,8680,8680,8680,8680,0
20240415,131400,275982020,8680,8680,8680,8680,0
20240415,131300,275982020,8680,8680,8680,8680,0
20240415,131200,275982020,8680,8680,8680,8680,80
20240415,131100,275287620,8650,8650,8650,8650,0
20240415,131000,275287620,8650,8650,8650,8650,0
20240415,130900,275287620,8650,8650,8650,8650,188
20240415,130800,273661420,8650,8670,8670,8650,2000
20240415,130700,256351960,8700,8700,8700,8700,0
20240415,130600,256351960,8700,8700,8700,8700,0
20240415,130500,256351960,8700,8700,8700,8700,0
20240415,130400,256351960,8700,8700,8700,8700,0
20240415,130300,256351960,8700,8700,8700,8700,0
20240415,130200,256351960,8700,8700,8700,8700,0
20240415,130100,256351960,8700,8700,8700,8700,0
20240415,130000,256351960,8700,8670,8700,8660,356
20240415,125900,253267120,8680,8700,8700,8680,816
20240415,125800,246181850,8700,8700,8700,8700,23
20240415,125700,245981750,8700,8700,8700,8700,77
20240415,125600,245311850,8700,8700,8700,8700,30
20240415,125500,245050850,8700,8700,8700,8700,0
20240415,125400,245050850,8700,8700,8700,8700,0
20240415,125300,245050850,8700,8700,8700,8700,0
20240415,125200,245050850,8700,8700,8700,8700,0
20240415,125100,245050850,8700,8700,8700,8700,0
20240415,125000,245050850,8700,8700,8700,8700,0
20240415,124900,245050850,8700,8700,8700,8700,1
20240415,124800,245042150,8700,8700,8700,8700,0
20240415,124700,245042150,8700,8700,8700,8700,40
20240415,124600,244694150,8700,8700,8700,8700,1
20240415,124500,244685450,8700,8700,8700,8700,200
20240415,124400,242945450,8690,8690,8690,8690,0
20240415,124300,242945450,8690,8690,8690,8690,0
20240415,124200,242945450,8690,8690,8690,8690,0
20240415,124100,242945450,8690,8690,8690,8690,0
20240415,124000,242945450,8690,8690,8700,8680,48
20240415,123900,242528690,8690,8690,8690,8690,221
20240415,123800,240608200,8690,8690,8690,8690,0
20240415,123700,240608200,8690,8690,8690,8690,0
20240415,123600,240608200,8690,8690,8690,8690,0
20240415,123500,240608200,8690,8670,8690,8660,10
20240415,123400,240521560,8680,8680,8680,8680,0
20240415,123300,240521560,8680,8680,8680,8680,0
20240415,123200,240521560,8680,8680,8680,8680,0
20240415,123100,240521560,8680,8680,8680,8680,77
20240415,123000,239853200,8680,8680,8680,8680,24
20240415,122900,239644880,8670,8670,8670,8670,386
20240415,122800,236298260,8670,8670,8670,8670,0
20240415,122700,236298260,8670,8670,8670,8670,20
20240415,122600,236124860,8670,8670,8670,8670,8
20240415,122500,236055500,8670,8670,8670,8670,230
20240415,122400,234061400,8660,8660,8660,8660,0
20240415,122300,234061400,8660,8660,8660,8660,0
20240415,122200,234061400,8660,8660,8660,8660,91
20240415,122100,233273340,8660,8660,8660,8660,100
20240415,122000,232407340,8650,8660,8660,8650,1162
20240415,121900,222351420,8660,8660,8660,8660,173
20240415,121800,220853240,8670,8670,8670,8670,0
20240415,121700,220853240,8670,8670,8670,8670,1
20240415,121600,220844570,8670,8670,8670,8670,0
20240415,121500,220844570,8670,8670,8670,8670,5
20240415,121400,220801220,8670,8670,8670,8670,0
20240415,121300,220801220,8670,8670,8670,8670,0
20240415,121200,220801220,8670,8670,8670,8670,0
20240415,121100,220801220,8670,8670,8670,8670,0
20240415,121000,220801220,8670,8670,8670,8670,0
20240415,120900,220801220,8670,8670,8670,8670,0
20240415,120800,220801220,8670,8670,8670,8670,0
20240415,120700,220801220,8670,8670,8670,8670,0
20240415,120600,220801220,8670,8660,8670,8660,38
20240415,120500,220472130,8670,8670,8670,8670,0
20240415,120400,220472130,8670,8670,8670,8670,3
20240415,120300,220446120,8670,8670,8670,8670,1
20240415,120200,220437450,8670,8670,8670,8670,0
20240415,120100,220437450,8670,8670,8670,8670,289
20240415,120000,217931820,8670,8670,8670,8670,10
20240415,115900,217845120,8670,8670,8670,8670,45
20240415,115800,217454970,8680,8680,8680,8680,0
20240415,115700,217454970,8680,8680,8680,8680,0
20240415,115600,217454970,8680,8680,8680,8680,23
20240415,115500,217255330,8680,8680,8680,8680,0
20240415,115400,217255330,8680,8680,8680,8680,0
20240415,115300,217255330,8680,8680,8680,8680,0
20240415,115200,217255330,8680,8680,8680,8680,1
20240415,115100,217246650,8680,8680,8680,8680,0
20240415,115000,217246650,8680,8680,8680,8680,1
20240415,114900,217237970,8690,8680,8690,8680,2
20240415,114800,217220600,8690,8690,8690,8680,4
20240415,114700,217185850,8680,8680,8680,8680,130
20240415,114600,216057450,8680,8680,8680,8680,0
20240415,114500,216057450,8680,8680,8680,8680,0
20240415,114400,216057450,8680,8680,8680,8680,10
20240415,114300,215970650,8680,8680,8680,8680,10
20240415,114200,215883850,8680,8680,8680,8680,0
20240415,114100,215883850,8680,8680,8680,8680,0
20240415,114000,215883850,8680,8680,8680,8680,0
20240415,113900,215883850,8680,8680,8680,8680,10
20240415,113800,215797050,8680,8680,8680,8680,1
20240415,113700,215788370,8680,8680,8680,8680,4
20240415,113600,215753650,8670,8670,8670,8670,2
20240415,113500,215736310,8660,8660,8660,8660,500
20240415,113400,211406310,8660,8660,8660,8660,520
20240415,113300,206903110,8660,8660,8660,8660,11
20240415,113200,206807850,8660,8660,8660,8660,3
20240415,113100,206781870,8660,8660,8660,8660,1
20240415,113000,206773210,8660,8660,8660,8660,27
20240415,112900,206539390,8660,8660,8660,8660,5
20240415,112800,206496090,8660,8660,8660,8650,46
20240415,112700,206097750,8650,8650,8650,8650,0
20240415,112600,206097750,8650,8650,8650,8650,0
20240415,112500,206097750,8650,8650,8650,8650,186
20240415,112400,204488850,8660,8660,8660,8660,29
20240415,112300,204237710,8660,8660,8660,8660,0
20240415,112200,204237710,8660,8660,8660,8660,0
20240415,112100,204237710,8660,8660,8660,8660,1
20240415,112000,204229050,8670,8680,8680,8670,2
20240415,111900,204211700,8680,8680,8680,8680,11
20240415,111800,204116220,8680,8680,8680,8680,1
20240415,111700,204107540,8680,8680,8680,8680,1
20240415,111600,204098860,8680,8680,8680,8650,1031
20240415,111500,195178860,8680,8680,8680,8680,1
20240415,111400,195170180,8680,8680,8680,8680,1
20240415,111300,195161500,8680,8680,8680,8680,1
20240415,111200,195152820,8680,8680,8680,8680,0
20240415,111100,195152820,8680,8660,8680,8660,2
20240415,111000,195135480,8650,8650,8650,8650,0
20240415,110900,195135480,8650,8650,8650,8650,0
20240415,110800,195135480,8650,8650,8650,8650,0
20240415,110700,195135480,8650,8650,8650,8650,724
20240415,110600,188872880,8650,8660,8660,8650,200
20240415,110500,187142820,8680,8680,8680,8680,0
20240415,110400,187142820,8680,8680,8680,8680,1
20240415,110300,187134140,8680,8680,8680,8680,1
20240415,110200,187125460,8680,8680,8680,8680,0
20240415,110100,187125460,8680,8680,8680,8680,117
20240415,110000,186109900,8680,8680,8680,8680,100
20240415,105900,185241900,8680,8680,8680,8680,2
20240415,105800,185224540,8650,8670,8670,8650,743
20240415,105700,178797510,8660,8660,8660,8660,0
20240415,105600,178797510,8660,8660,8660,8660,50
20240415,105500,178364510,8660,8660,8660,8660,548
20240415,105400,173618830,8690,8690,8690,8690,1
20240415,105300,173610140,8690,8690,8690,8690,8
20240415,105200,173540620,8690,8680,8690,8680,31
20240415,105100,173271250,8690,8680,8690,8680,2
20240415,105000,173253880,8650,8660,8660,8650,1043
20240415,104900,164230340,8660,8660,8660,8660,0
20240415,104800,164230340,8660,8660,8660,8660,259
20240415,104700,161987400,8660,8670,8670,8660,1277
20240415,104600,150928550,8670,8710,8710,8670,989
20240415,104500,142348890,8710,8710,8710,8710,10
20240415,104400,142261790,8710,8710,8710,8710,0
20240415,104300,142261790,8710,8710,8710,8710,5
20240415,104200,142218240,8720,8720,8720,8710,3
20240415,104100,142192090,8690,8690,8690,8690,1161
20240415,104000,132103000,8720,8720,8720,8720,0
20240415,103900,132103000,8720,8720,8720,8720,0
20240415,103800,132103000,8720,8720,8720,8720,0
20240415,103700,132103000,8720,8720,8720,8720,7
20240415,103600,132041960,8720,8700,8720,8700,51
20240415,103500,131597260,8700,8700,8700,8700,22
20240415,103400,131405860,8700,8700,8700,8700,0
20240415,103300,131405860,8700,8700,8700,8700,13
20240415,103200,131292760,8700,8700,8700,8700,0
20240415,103100,131292760,8700,8700,8700,8700,0
20240415,103000,131292760,8700,8700,8700,8700,0
20240415,102900,131292760,8700,8700,8700,8700,0
20240415,102800,131292760,8700,8710,8710,8700,8
20240415,102700,131223150,8690,8690,8690,8690,0
20240415,102600,131223150,8690,8690,8690,8690,0
20240415,102500,131223150,8690,8690,8690,8690,0
20240415,102400,131223150,8690,8700,8720,8690,86
20240415,102300,130475680,8700,8700,8700,8700,109
20240415,102200,129527380,8700,8700,8700,8700,0
20240415,102100,129527380,8700,8700,8700,8700,20
20240415,102000,129353380,8720,8720,8720,8720,95
20240415,101900,128524980,8700,8700,8700,8700,0
20240415,101800,128524980,8700,8700,8700,8700,0
20240415,101700,128524980,8700,8700,8700,8700,402
20240415,101600,125027580,8720,8720,8720,8720,0
20240415,101500,125027580,8720,8720,8720,8720,6
20240415,101400,124975260,8700,8700,8700,8700,0
20240415,101300,124975260,8700,8700,8700,8700,0
20240415,101200,124975260,8700,8700,8700,8700,0
20240415,101100,124975260,8700,8700,8700,8700,35
20240415,101000,124670760,8700,8700,8700,8700,14
20240415,100900,124548960,8720,8700,8720,8700,168
20240415,100800,123087340,8720,8720,8720,8720,440
20240415,100700,119250540,8720,8720,8720,8720,8
20240415,100600,119180780,8700,8700,8700,8700,83
20240415,100500,118458680,8710,8710,8710,8710,131
20240415,100400,117317670,8700,8700,8700,8700,0
20240415,100300,117317670,8700,8700,8700,8700,0
20240415,100200,117317670,8700,8710,8710,8700,28
20240415,100100,117074050,8710,8710,8710,8710,4
20240415,100000,117039210,8710,8710,8710,8700,99
20240415,095900,116177870,8710,8710,8710,8710,2
20240415,095800,116160450,8720,8720,8720,8720,0
20240415,095700,116160450,8720,8720,8720,8720,1
20240415,095600,116151730,8720,8720,8720,8720,6
20240415,095500,116099410,8700,8700,8700,8700,40
20240415,095400,115751410,8700,8720,8720,8700,208
20240415,095300,113941790,8720,8720,8720,8720,16
20240415,095200,113802270,8700,8710,8710,8700,41
20240415,095100,113445470,8700,8700,8700,8700,99
20240415,095000,112584170,8700,8710,8710,8700,1000
20240415,094900,103883130,8720,8720,8720,8720,12
20240415,094800,103778490,8700,8710,8710,8700,10
20240415,094700,103691480,8700,8700,8700,8700,0
20240415,094600,103691480,8700,8710,8710,8700,37
20240415,094500,103369560,8710,8710,8710,8710,132
20240415,094400,102219840,8700,8710,8710,8690,740
20240415,094300,95781630,8710,8730,8730,8710,216
20240415,094200,93898930,8730,8730,8730,8730,50
20240415,094100,93462430,8730,8730,8730,8730,100
20240415,094000,92589430,8730,8730,8730,8720,15
20240415,093900,92458510,8720,8720,8720,8720,50
20240415,093800,92022510,8730,8730,8730,8730,0
20240415,093700,92022510,8730,8730,8730,8730,6
20240415,093600,91970130,8730,8700,8730,8700,9
20240415,093500,91891760,8700,8730,8730,8700,1167
20240415,093400,81728530,8720,8720,8720,8720,112
20240415,093300,80751890,8720,8730,8730,8720,359
20240415,093200,77621310,8730,8740,8740,8730,124
20240415,093100,76538760,8760,8750,8770,8730,1281
20240415,093000,65347120,8750,8770,8770,8750,114
20240415,092900,64349600,8770,8750,8770,8750,16
20240415,092800,64209580,8770,8770,8770,8770,10
20240415,092700,64121880,8770,8770,8770,8770,0
20240415,092600,64121880,8770,8770,8770,8770,6
20240415,092500,64069260,8770,8770,8770,8770,5
20240415,092400,64025410,8770,8760,8770,8750,130
20240415,092300,62887830,8790,8790,8790,8790,0
20240415,092200,62887830,8790,8780,8790,8780,11
20240415,092100,62791240,8760,8760,8760,8760,94
20240415,092000,61967800,8760,8760,8760,8760,1
20240415,091900,61959040,8760,8760,8760,8760,0
20240415,091800,61959040,8760,8760,8760,8760,1
20240415,091700,61950280,8740,8740,8740,8740,74
20240415,091600,61303520,8780,8750,8780,8740,129
20240415,091500,60171490,8750,8770,8780,8750,1253
20240415,091400,49195830,8770,8770,8770,8770,0
20240415,091300,49195830,8770,8760,8770,8760,30
20240415,091200,48932740,8790,8780,8800,8760,1079
20240415,091100,39442050,8770,8750,8790,8750,1039
20240415,091000,30323480,8760,8780,8780,8760,664
20240415,090900,24497940,8790,8790,8790,8790,1
20240415,090800,24489150,8790,8790,8790,8790,3
20240415,090700,24462780,8790,8790,8790,8790,1
20240415,090600,24453990,8780,8770,8780,8760,465
20240415,090500,20378700,8780,8810,8810,8780,708
20240415,090400,14147030,8830,8820,8830,8800,1102
20240415,090300,4434060,8830,8830,8830,8830,1
20240415,090200,4425230,8830,8860,8860,8830,236
20240415,090100,2338780,8870,8890,8890,8870,69
20240415,090000,1726600,8900,8900,8900,8900,194