KissMeData/005010/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184200,984154230,4425,4425,4425,4425,3845
20240415,184100,984154230,4425,4425,4425,4425,0
20240415,184000,984154230,4425,4425,4425,4425,0
20240415,183900,984154230,4425,4425,4425,4425,0
20240415,183800,984154230,4425,4425,4425,4425,0
20240415,183700,984154230,4425,4425,4425,4425,0
20240415,183600,984154230,4425,4425,4425,4425,0
20240415,183500,984154230,4425,4425,4425,4425,0
20240415,183400,984154230,4425,4425,4425,4425,0
20240415,183300,984154230,4425,4425,4425,4425,0
20240415,183200,984154230,4425,4425,4425,4425,0
20240415,183100,984154230,4425,4425,4425,4425,0
20240415,183000,984154230,4425,4425,4425,4425,0
20240415,182900,984154230,4425,4425,4425,4425,0
20240415,182800,984154230,4425,4425,4425,4425,0
20240415,182700,984154230,4425,4425,4425,4425,0
20240415,182600,984154230,4425,4425,4425,4425,0
20240415,182500,984154230,4425,4425,4425,4425,0
20240415,182400,984154230,4425,4425,4425,4425,0
20240415,182300,984154230,4425,4425,4425,4425,0
20240415,182200,984154230,4425,4425,4425,4425,0
20240415,182100,984154230,4425,4425,4425,4425,0
20240415,182000,984154230,4425,4425,4425,4425,0
20240415,181900,984154230,4425,4425,4425,4425,0
20240415,181800,984154230,4425,4425,4425,4425,0
20240415,181700,984154230,4425,4425,4425,4425,0
20240415,181600,984154230,4425,4425,4425,4425,0
20240415,181500,984154230,4425,4425,4425,4425,0
20240415,181400,984154230,4425,4425,4425,4425,0
20240415,181300,984154230,4425,4425,4425,4425,0
20240415,181200,984154230,4425,4425,4425,4425,3845
20240415,181100,984154230,4425,4425,4425,4425,0
20240415,181000,984154230,4425,4425,4425,4425,0
20240415,180900,984154230,4425,4425,4425,4425,0
20240415,180800,984154230,4425,4425,4425,4425,0
20240415,180700,984154230,4425,4425,4425,4425,0
20240415,180600,984154230,4425,4425,4425,4425,0
20240415,180500,984154230,4425,4425,4425,4425,0
20240415,180400,984154230,4425,4425,4425,4425,0
20240415,180300,984154230,4425,4425,4425,4425,0
20240415,180200,984154230,4425,4425,4425,4425,0
20240415,180100,984154230,4425,4425,4425,4425,0
20240415,180000,984154230,4425,4425,4425,4425,0
20240415,175900,984154230,4425,4425,4425,4425,0
20240415,175800,984154230,4425,4425,4425,4425,0
20240415,175700,984154230,4425,4425,4425,4425,0
20240415,175600,984154230,4425,4425,4425,4425,0
20240415,175500,984154230,4425,4425,4425,4425,0
20240415,175400,984154230,4425,4425,4425,4425,0
20240415,175300,984154230,4425,4425,4425,4425,0
20240415,175200,984154230,4425,4425,4425,4425,0
20240415,175100,984154230,4425,4425,4425,4425,0
20240415,175000,984154230,4425,4425,4425,4425,0
20240415,174900,984154230,4425,4425,4425,4425,0
20240415,174800,984154230,4425,4425,4425,4425,0
20240415,174700,984154230,4425,4425,4425,4425,0
20240415,174600,984154230,4425,4425,4425,4425,0
20240415,174500,984154230,4425,4425,4425,4425,0
20240415,174400,984154230,4425,4425,4425,4425,0
20240415,174300,984154230,4425,4425,4425,4425,0
20240415,174200,984154230,4425,4425,4425,4425,3845
20240415,174100,984154230,4425,4425,4425,4425,0
20240415,174000,984154230,4425,4425,4425,4425,0
20240415,173900,984154230,4425,4425,4425,4425,0
20240415,173800,984154230,4425,4425,4425,4425,0
20240415,173700,984154230,4425,4425,4425,4425,0
20240415,173600,984154230,4425,4425,4425,4425,0
20240415,173500,984154230,4425,4425,4425,4425,0
20240415,173400,984154230,4425,4425,4425,4425,0
20240415,173300,984154230,4425,4425,4425,4425,0
20240415,173200,984154230,4425,4425,4425,4425,0
20240415,173100,984154230,4425,4425,4425,4425,0
20240415,173000,984154230,4425,4425,4425,4425,0
20240415,172900,984154230,4425,4425,4425,4425,0
20240415,172800,984154230,4425,4425,4425,4425,0
20240415,172700,984154230,4425,4425,4425,4425,0
20240415,172600,984154230,4425,4425,4425,4425,0
20240415,172500,984154230,4425,4425,4425,4425,0
20240415,172400,984154230,4425,4425,4425,4425,0
20240415,172300,984154230,4425,4425,4425,4425,0
20240415,172200,984154230,4425,4425,4425,4425,0
20240415,172100,984154230,4425,4425,4425,4425,0
20240415,172000,984154230,4425,4425,4425,4425,0
20240415,171900,984154230,4425,4425,4425,4425,0
20240415,171800,984154230,4425,4425,4425,4425,0
20240415,171700,984154230,4425,4425,4425,4425,0
20240415,171600,984154230,4425,4425,4425,4425,0
20240415,171500,984154230,4425,4425,4425,4425,0
20240415,171400,984154230,4425,4425,4425,4425,0
20240415,171300,984154230,4425,4425,4425,4425,0
20240415,171200,984154230,4425,4425,4425,4425,3845
20240415,171100,984154230,4425,4425,4425,4425,0
20240415,171000,984154230,4425,4425,4425,4425,0
20240415,170900,984154230,4425,4425,4425,4425,0
20240415,170800,984154230,4425,4425,4425,4425,0
20240415,170700,984154230,4425,4425,4425,4425,0
20240415,170600,984154230,4425,4425,4425,4425,0
20240415,170500,984154230,4425,4425,4425,4425,0
20240415,170400,984154230,4425,4425,4425,4425,0
20240415,170300,984154230,4425,4425,4425,4425,0
20240415,170200,984154230,4425,4425,4425,4425,0
20240415,170100,984154230,4425,4425,4425,4425,0
20240415,170000,984154230,4425,4425,4425,4425,0
20240415,165900,984154230,4425,4425,4425,4425,0
20240415,165800,984154230,4425,4425,4425,4425,0
20240415,165700,984154230,4425,4425,4425,4425,0
20240415,165600,984154230,4425,4425,4425,4425,0
20240415,165500,984154230,4425,4425,4425,4425,0
20240415,165400,984154230,4425,4425,4425,4425,0
20240415,165300,984154230,4425,4425,4425,4425,0
20240415,165200,984154230,4425,4425,4425,4425,0
20240415,165100,984154230,4425,4425,4425,4425,0
20240415,165000,984154230,4425,4425,4425,4425,0
20240415,164900,984154230,4425,4425,4425,4425,0
20240415,164800,984154230,4425,4425,4425,4425,0
20240415,164700,984154230,4425,4425,4425,4425,0
20240415,164600,984154230,4425,4425,4425,4425,0
20240415,164500,984154230,4425,4425,4425,4425,0
20240415,164400,984154230,4425,4425,4425,4425,0
20240415,164300,984154230,4425,4425,4425,4425,0
20240415,164200,984154230,4425,4425,4425,4425,3845
20240415,164100,984154230,4425,4425,4425,4425,0
20240415,164000,984154230,4425,4425,4425,4425,0
20240415,163900,984154230,4425,4425,4425,4425,0
20240415,163800,984154230,4425,4425,4425,4425,0
20240415,163700,984154230,4425,4425,4425,4425,0
20240415,163600,984154230,4425,4425,4425,4425,0
20240415,163500,984154230,4425,4425,4425,4425,0
20240415,163400,984154230,4425,4425,4425,4425,0
20240415,163300,984154230,4425,4425,4425,4425,0
20240415,163200,984154230,4425,4425,4425,4425,0
20240415,163100,984154230,4425,4425,4425,4425,0
20240415,163000,984154230,4425,4425,4425,4425,0
20240415,162900,984154230,4425,4425,4425,4425,0
20240415,162800,984154230,4425,4425,4425,4425,0
20240415,162700,984154230,4425,4425,4425,4425,0
20240415,162600,984154230,4425,4425,4425,4425,0
20240415,162500,984154230,4425,4425,4425,4425,0
20240415,162400,984154230,4425,4425,4425,4425,0
20240415,162300,984154230,4425,4425,4425,4425,0
20240415,162200,984154230,4425,4425,4425,4425,0
20240415,162100,984154230,4425,4425,4425,4425,0
20240415,162000,984154230,4425,4425,4425,4425,0
20240415,161900,984154230,4425,4425,4425,4425,0
20240415,161800,984154230,4425,4425,4425,4425,0
20240415,161700,984154230,4425,4425,4425,4425,0
20240415,161600,984154230,4425,4425,4425,4425,0
20240415,161500,984154230,4425,4425,4425,4425,0
20240415,161400,984154230,4425,4425,4425,4425,0
20240415,161300,984154230,4425,4425,4425,4425,0
20240415,161200,984154230,4425,4425,4425,4425,3845
20240415,161100,984154230,4425,4425,4425,4425,0
20240415,161000,984154230,4425,4425,4425,4425,0
20240415,160900,984154230,4425,4425,4425,4425,0
20240415,160800,984154230,4425,4425,4425,4425,0
20240415,160700,984154230,4425,4425,4425,4425,0
20240415,160600,984154230,4425,4425,4425,4425,0
20240415,160500,984154230,4425,4425,4425,4425,0
20240415,160400,984154230,4425,4425,4425,4425,0
20240415,160300,984154230,4425,4425,4425,4425,0
20240415,160200,984154230,4425,4425,4425,4425,0
20240415,160100,984154230,4425,4425,4425,4425,0
20240415,160000,984154230,4425,4425,4425,4425,0
20240415,155900,984154230,4425,4425,4425,4425,0
20240415,155800,984154230,4425,4425,4425,4425,0
20240415,155700,984154230,4425,4425,4425,4425,0
20240415,155600,984154230,4425,4425,4425,4425,0
20240415,155500,984154230,4425,4425,4425,4425,0
20240415,155400,984154230,4425,4425,4425,4425,0
20240415,155300,984154230,4425,4425,4425,4425,0
20240415,155200,984154230,4425,4425,4425,4425,0
20240415,155100,984154230,4425,4425,4425,4425,0
20240415,155000,984154230,4425,4425,4425,4425,0
20240415,154900,984154230,4425,4425,4425,4425,0
20240415,154800,984154230,4425,4425,4425,4425,0
20240415,154700,984154230,4425,4425,4425,4425,0
20240415,154600,984154230,4425,4425,4425,4425,0
20240415,154500,984154230,4425,4425,4425,4425,0
20240415,154400,984154230,4425,4425,4425,4425,0
20240415,154300,984154230,4425,4425,4425,4425,0
20240415,154200,984154230,4425,4425,4425,4425,3845
20240415,154100,984154230,4425,4425,4425,4425,0
20240415,154000,984154230,4425,4425,4425,4425,0
20240415,153900,984154230,4425,4425,4425,4425,0
20240415,153800,984154230,4425,4425,4425,4425,0
20240415,153700,984154230,4425,4425,4425,4425,0
20240415,153600,984154230,4425,4425,4425,4425,0
20240415,153500,984154230,4425,4425,4425,4425,0
20240415,153400,984154230,4425,4425,4425,4425,0
20240415,153300,984154230,4425,4425,4425,4425,0
20240415,153200,984154230,4425,4425,4425,4425,0
20240415,153100,984154230,4425,4425,4425,4425,0
20240415,153000,984154230,4425,4425,4425,4425,3845
20240415,152900,967140105,4430,4430,4430,4430,0
20240415,152800,967140105,4430,4430,4430,4430,0
20240415,152700,967140105,4430,4430,4430,4430,0
20240415,152600,967140105,4430,4430,4430,4430,0
20240415,152500,967140105,4430,4430,4430,4430,0
20240415,152400,967140105,4430,4430,4430,4430,0
20240415,152300,967140105,4430,4430,4430,4430,0
20240415,152200,967140105,4430,4430,4430,4430,0
20240415,152100,967140105,4430,4430,4430,4430,0
20240415,152000,967140105,4430,4430,4430,4430,0
20240415,151900,967140105,4430,4425,4430,4425,602
20240415,151800,964475250,4425,4425,4425,4425,169
20240415,151700,963727425,4425,4425,4425,4425,0
20240415,151600,963727425,4425,4425,4425,4425,140
20240415,151500,963107925,4425,4420,4425,4420,1468
20240415,151400,956616265,4420,4420,4420,4420,18
20240415,151300,956536705,4415,4420,4420,4415,157
20240415,151200,955843545,4420,4420,4420,4420,1100
20240415,151100,950981545,4410,4420,4420,4410,455
20240415,151000,948974445,4415,4420,4420,4415,2
20240415,150900,948965610,4420,4420,4420,4420,1
20240415,150800,948961190,4410,4420,4420,4410,576
20240415,150700,946419620,4415,4415,4415,4415,1276
20240415,150600,940786080,4415,4415,4415,4415,53
20240415,150500,940552085,4415,4415,4415,4415,0
20240415,150400,940552085,4415,4415,4415,4415,111
20240415,150300,940062020,4415,4415,4415,4415,213
20240415,150200,939121625,4415,4415,4415,4415,0
20240415,150100,939121625,4415,4415,4415,4415,310
20240415,150000,937752975,4415,4415,4415,4415,50
20240415,145900,937532225,4415,4415,4415,4415,108
20240415,145800,937055405,4415,4415,4415,4415,0
20240415,145700,937055405,4415,4415,4415,4415,8
20240415,145600,937020085,4415,4415,4415,4415,2
20240415,145500,937011255,4415,4410,4415,4410,477
20240415,145400,934905700,4410,4415,4415,4410,36
20240415,145300,934746840,4415,4415,4415,4415,2
20240415,145200,934738010,4410,4410,4410,4410,10
20240415,145100,934693910,4415,4415,4415,4415,0
20240415,145000,934693910,4415,4415,4415,4415,104
20240415,144900,934234750,4415,4415,4415,4415,0
20240415,144800,934234750,4415,4415,4415,4415,0
20240415,144700,934234750,4415,4415,4415,4415,0
20240415,144600,934234750,4415,4415,4415,4415,1652
20240415,144500,926941170,4410,4410,4410,4410,1
20240415,144400,926936760,4410,4410,4410,4410,575
20240415,144300,924401010,4415,4410,4415,4410,1000
20240415,144200,919990820,4410,4410,4410,4410,865
20240415,144100,916176170,4405,4405,4405,4400,71
20240415,144000,915863750,4405,4405,4405,4405,6
20240415,143900,915837320,4405,4405,4405,4405,10
20240415,143800,915793270,4410,4410,4410,4410,10
20240415,143700,915749170,4410,4400,4410,4400,638
20240415,143600,912941070,4400,4400,4400,4400,0
20240415,143500,912941070,4400,4400,4400,4400,429
20240415,143400,911053470,4400,4400,4400,4400,0
20240415,143300,911053470,4400,4400,4400,4400,0
20240415,143200,911053470,4400,4400,4400,4400,10
20240415,143100,911009470,4400,4405,4405,4400,1000
20240415,143000,906606725,4405,4405,4405,4405,479
20240415,142900,904496730,4410,4410,4410,4410,0
20240415,142800,904496730,4410,4410,4410,4410,0
20240415,142700,904496730,4410,4410,4410,4410,0
20240415,142600,904496730,4410,4410,4410,4410,0
20240415,142500,904496730,4410,4410,4410,4410,15
20240415,142400,904430580,4410,4410,4410,4410,205
20240415,142300,903526530,4410,4410,4410,4410,1112
20240415,142200,898622610,4410,4410,4410,4410,10
20240415,142100,898578510,4410,4410,4410,4410,2480
20240415,142000,887641710,4410,4410,4410,4410,226
20240415,141900,886645050,4405,4405,4405,4405,1419
20240415,141800,880394355,4400,4400,4400,4400,0
20240415,141700,880394355,4400,4400,4400,4400,10
20240415,141600,880350355,4400,4405,4405,4400,235
20240415,141500,879315680,4390,4390,4390,4390,0
20240415,141400,879315680,4390,4390,4390,4390,0
20240415,141300,879315680,4390,4390,4390,4390,52
20240415,141200,879087400,4405,4400,4405,4400,1146
20240415,141100,874039785,4395,4395,4395,4395,0
20240415,141000,874039785,4395,4395,4395,4395,300
20240415,140900,872721285,4400,4400,4400,4400,32
20240415,140800,872580485,4400,4400,4400,4400,25
20240415,140700,872470485,4400,4400,4405,4400,116
20240415,140600,871960080,4405,4400,4405,4400,688
20240415,140500,868929475,4400,4400,4400,4400,77
20240415,140400,868590675,4400,4400,4400,4400,2000
20240415,140300,859790675,4395,4395,4395,4395,99
20240415,140200,859355570,4390,4390,4390,4390,300
20240415,140100,858038570,4395,4395,4395,4395,101
20240415,140000,857594675,4395,4395,4395,4395,10
20240415,135900,857550725,4395,4395,4395,4395,530
20240415,135800,855221375,4395,4395,4395,4395,99
20240415,135700,854786270,4395,4395,4395,4395,1567
20240415,135600,847899305,4395,4395,4395,4395,100
20240415,135500,847459805,4395,4395,4395,4395,0
20240415,135400,847459805,4395,4395,4395,4395,1
20240415,135300,847455410,4395,4395,4395,4395,1
20240415,135200,847451015,4390,4390,4390,4390,0
20240415,135100,847451015,4390,4390,4390,4390,401
20240415,135000,845690625,4395,4390,4395,4390,946
20240415,134900,841535480,4390,4390,4390,4390,760
20240415,134800,838199080,4390,4390,4390,4390,0
20240415,134700,838199080,4390,4390,4390,4390,50
20240415,134600,837979580,4390,4390,4390,4390,5
20240415,134500,837957630,4385,4385,4385,4385,0
20240415,134400,837957630,4385,4385,4385,4385,0
20240415,134300,837957630,4385,4385,4385,4385,0
20240415,134200,837957630,4385,4385,4385,4385,238
20240415,134100,836914000,4385,4385,4385,4385,2325
20240415,134000,826718875,4380,4370,4380,4370,30048
20240415,133900,695342695,4370,4370,4370,4370,31
20240415,133800,695207225,4365,4365,4365,4365,0
20240415,133700,695207225,4365,4370,4370,4365,21
20240415,133600,695115460,4370,4370,4370,4370,3
20240415,133500,695102350,4370,4370,4370,4370,7
20240415,133400,695071760,4370,4370,4370,4370,40
20240415,133300,694896960,4370,4370,4370,4370,0
20240415,133200,694896960,4370,4370,4370,4370,0
20240415,133100,694896960,4370,4370,4370,4370,794
20240415,133000,691427180,4375,4375,4375,4375,42
20240415,132900,691243430,4375,4375,4375,4375,0
20240415,132800,691243430,4375,4375,4375,4375,32
20240415,132700,691103430,4375,4375,4375,4375,0
20240415,132600,691103430,4375,4375,4375,4375,0
20240415,132500,691103430,4375,4375,4375,4370,203
20240415,132400,690216305,4365,4370,4370,4365,103
20240415,132300,689766685,4370,4370,4370,4370,0
20240415,132200,689766685,4370,4370,4370,4370,700
20240415,132100,686707685,4375,4375,4375,4375,0
20240415,132000,686707685,4375,4375,4375,4375,5
20240415,131900,686685810,4375,4375,4375,4375,0
20240415,131800,686685810,4375,4375,4375,4375,1
20240415,131700,686681435,4370,4370,4370,4370,220
20240415,131600,685720035,4375,4375,4375,4375,0
20240415,131500,685720035,4375,4375,4375,4375,0
20240415,131400,685720035,4375,4375,4375,4375,0
20240415,131300,685720035,4375,4375,4375,4375,0
20240415,131200,685720035,4375,4375,4375,4375,20
20240415,131100,685632535,4380,4380,4380,4380,30
20240415,131000,685501135,4380,4380,4380,4380,0
20240415,130900,685501135,4380,4370,4380,4370,10
20240415,130800,685457425,4370,4370,4370,4370,4047
20240415,130700,667772035,4370,4370,4370,4370,300
20240415,130600,666461035,4370,4370,4370,4370,2
20240415,130500,666452295,4375,4375,4375,4375,1
20240415,130400,666447920,4375,4375,4375,4375,4484
20240415,130300,646830420,4375,4375,4375,4375,1136
20240415,130200,641860420,4375,4375,4375,4375,0
20240415,130100,641860420,4375,4375,4375,4375,0
20240415,130000,641860420,4375,4375,4375,4375,1060
20240415,125900,637222920,4370,4375,4375,4370,772
20240415,125800,633845430,4375,4375,4375,4375,27
20240415,125700,633727305,4375,4375,4375,4375,100
20240415,125600,633289805,4380,4380,4380,4380,0
20240415,125500,633289805,4380,4380,4380,4380,1
20240415,125400,633285425,4380,4380,4380,4380,10
20240415,125300,633241625,4380,4380,4380,4380,14
20240415,125200,633180305,4380,4380,4380,4380,11
20240415,125100,633132125,4380,4380,4380,4380,1
20240415,125000,633127745,4380,4380,4380,4380,1
20240415,124900,633123365,4375,4375,4375,4375,1717
20240415,124800,625611490,4375,4375,4375,4375,1170
20240415,124700,620492740,4375,4375,4375,4375,17
20240415,124600,620418365,4370,4375,4375,4370,240
20240415,124500,619368655,4375,4375,4375,4375,13
20240415,124400,619311780,4375,4375,4375,4375,0
20240415,124300,619311780,4375,4375,4375,4375,105
20240415,124200,618852405,4375,4375,4375,4375,0
20240415,124100,618852405,4375,4375,4375,4375,28
20240415,124000,618729905,4375,4375,4375,4375,500
20240415,123900,616542405,4375,4375,4375,4375,34
20240415,123800,616393655,4380,4380,4380,4380,594
20240415,123700,613791935,4380,4380,4380,4380,38
20240415,123600,613625495,4385,4385,4385,4385,0
20240415,123500,613625495,4385,4385,4385,4385,63
20240415,123400,613349240,4380,4380,4380,4380,3
20240415,123300,613336100,4390,4390,4390,4390,0
20240415,123200,613336100,4390,4390,4390,4390,5
20240415,123100,613314150,4385,4380,4385,4380,3894
20240415,123000,596250980,4375,4375,4375,4375,200
20240415,122900,595375980,4365,4365,4365,4365,0
20240415,122800,595375980,4365,4365,4365,4365,0
20240415,122700,595375980,4365,4370,4370,4365,1554
20240415,122600,588591155,4370,4370,4370,4370,0
20240415,122500,588591155,4370,4370,4370,4370,0
20240415,122400,588591155,4370,4370,4370,4370,1627
20240415,122300,581481165,4370,4370,4370,4370,600
20240415,122200,578859165,4380,4380,4380,4380,0
20240415,122100,578859165,4380,4375,4380,4370,1562
20240415,122000,572031035,4380,4380,4380,4380,131
20240415,121900,571457255,4380,4380,4380,4380,0
20240415,121800,571457255,4380,4380,4380,4380,184
20240415,121700,570651335,4380,4375,4380,4375,87
20240415,121600,570270670,4380,4380,4380,4380,499
20240415,121500,568085050,4375,4375,4375,4375,1500
20240415,121400,561522550,4375,4375,4375,4375,1326
20240415,121300,555721300,4370,4370,4370,4370,959
20240415,121200,551530470,4370,4370,4370,4370,5
20240415,121100,551508620,4375,4375,4375,4375,2000
20240415,121000,542758620,4375,4375,4375,4375,343
20240415,120900,541257995,4375,4375,4375,4375,5617
20240415,120800,516683620,4375,4375,4375,4375,0
20240415,120700,516683620,4375,4375,4375,4375,1
20240415,120600,516679245,4375,4375,4375,4375,1
20240415,120500,516674870,4375,4375,4375,4375,50
20240415,120400,516456120,4375,4375,4375,4375,55
20240415,120300,516215495,4375,4375,4375,4375,0
20240415,120200,516215495,4375,4375,4375,4375,0
20240415,120100,516215495,4375,4375,4375,4375,2
20240415,120000,516206745,4370,4370,4370,4370,0
20240415,115900,516206745,4370,4370,4370,4370,0
20240415,115800,516206745,4370,4370,4370,4370,0
20240415,115700,516206745,4370,4370,4370,4370,2030
20240415,115600,507335645,4370,4375,4375,4370,140
20240415,115500,506723345,4375,4375,4375,4375,0
20240415,115400,506723345,4375,4375,4375,4375,0
20240415,115300,506723345,4375,4375,4375,4375,10
20240415,115200,506679595,4375,4375,4375,4375,0
20240415,115100,506679595,4375,4375,4375,4375,0
20240415,115000,506679595,4375,4375,4375,4375,0
20240415,114900,506679595,4375,4375,4375,4375,12
20240415,114800,506627095,4365,4370,4370,4365,718
20240415,114700,503493020,4365,4370,4370,4365,1500
20240415,114600,496944700,4370,4370,4370,4370,2500
20240415,114500,486019700,4370,4370,4370,4370,0
20240415,114400,486019700,4370,4370,4370,4370,0
20240415,114300,486019700,4370,4370,4370,4370,0
20240415,114200,486019700,4370,4370,4370,4370,0
20240415,114100,486019700,4370,4370,4370,4370,9
20240415,114000,485980370,4370,4370,4370,4370,0
20240415,113900,485980370,4370,4370,4370,4370,3000
20240415,113800,472870370,4370,4370,4370,4370,0
20240415,113700,472870370,4370,4370,4370,4370,0
20240415,113600,472870370,4370,4370,4370,4370,0
20240415,113500,472870370,4370,4370,4370,4370,300
20240415,113400,471559370,4370,4370,4370,4370,59
20240415,113300,471301540,4370,4370,4370,4370,100
20240415,113200,470864540,4370,4370,4370,4370,593
20240415,113100,468273130,4370,4370,4370,4370,0
20240415,113000,468273130,4370,4370,4370,4370,0
20240415,112900,468273130,4370,4370,4370,4370,0
20240415,112800,468273130,4370,4370,4370,4370,668
20240415,112700,465353970,4370,4370,4370,4370,5
20240415,112600,465332120,4370,4370,4370,4370,86
20240415,112500,464956300,4370,4370,4370,4370,241
20240415,112400,463903130,4370,4370,4370,4370,50
20240415,112300,463684630,4370,4370,4370,4370,0
20240415,112200,463684630,4370,4370,4370,4370,14
20240415,112100,463623450,4370,4370,4370,4370,10
20240415,112000,463579750,4370,4370,4370,4370,177
20240415,111900,462806260,4370,4365,4370,4365,1079
20240415,111800,458096345,4370,4370,4370,4370,0
20240415,111700,458096345,4370,4370,4370,4370,825
20240415,111600,454491095,4375,4375,4375,4375,0
20240415,111500,454491095,4375,4375,4375,4370,56
20240415,111400,454246110,4375,4375,4375,4375,6
20240415,111300,454219860,4375,4375,4375,4375,50
20240415,111200,454001110,4375,4370,4375,4370,1502
20240415,111100,447429865,4370,4375,4375,4370,325
20240415,111000,446009610,4370,4370,4370,4370,88
20240415,110900,445625050,4370,4370,4370,4370,0
20240415,110800,445625050,4370,4370,4370,4370,219
20240415,110700,444668020,4375,4375,4375,4375,600
20240415,110600,442043020,4370,4370,4370,4370,534
20240415,110500,439709440,4370,4375,4375,4370,418
20240415,110400,437882690,4375,4375,4375,4375,132
20240415,110300,437305190,4370,4375,4375,4370,501
20240415,110200,435115815,4375,4375,4375,4375,0
20240415,110100,435115815,4375,4375,4375,4375,689
20240415,110000,432101440,4380,4380,4380,4380,150
20240415,105900,431444440,4380,4380,4380,4380,5
20240415,105800,431422540,4380,4370,4380,4370,191
20240415,105700,430587390,4370,4370,4370,4370,748
20240415,105600,427318630,4370,4370,4370,4370,0
20240415,105500,427318630,4370,4370,4370,4370,0
20240415,105400,427318630,4370,4370,4370,4370,0
20240415,105300,427318630,4370,4370,4370,4370,0
20240415,105200,427318630,4370,4375,4375,4370,49
20240415,105100,427104475,4375,4375,4375,4375,4
20240415,105000,427086975,4375,4375,4375,4375,0
20240415,104900,427086975,4375,4380,4380,4375,665
20240415,104800,424177590,4380,4380,4380,4380,118
20240415,104700,423660750,4375,4375,4375,4375,0
20240415,104600,423660750,4375,4375,4375,4375,348
20240415,104500,422138250,4375,4375,4380,4375,491
20240415,104400,419990120,4375,4375,4375,4375,10
20240415,104300,419946370,4365,4365,4365,4365,0
20240415,104200,419946370,4365,4370,4370,4365,199
20240415,104100,419077255,4365,4365,4365,4365,50
20240415,104000,418859005,4365,4365,4365,4365,0
20240415,103900,418859005,4365,4365,4365,4365,0
20240415,103800,418859005,4365,4365,4365,4365,7
20240415,103700,418828450,4365,4370,4370,4365,111
20240415,103600,418343435,4370,4370,4370,4370,277
20240415,103500,417132945,4380,4380,4380,4380,0
20240415,103400,417132945,4380,4380,4380,4380,0
20240415,103300,417132945,4380,4380,4380,4380,1
20240415,103200,417128565,4350,4355,4380,4350,10551
20240415,103100,371220555,4355,4365,4365,4350,11829
20240415,103000,319728305,4365,4370,4370,4365,173
20240415,102900,318973155,4370,4370,4370,4370,100
20240415,102800,318536155,4365,4360,4365,4360,742
20240415,102700,315297380,4360,4360,4370,4360,6060
20240415,102600,288875770,4365,4370,4370,4365,4399
20240415,102500,269664115,4370,4375,4375,4370,1653
20240415,102400,262440230,4375,4375,4375,4375,0
20240415,102300,262440230,4375,4370,4375,4370,437
20240415,102200,260528445,4370,4370,4370,4370,300
20240415,102100,259217445,4370,4375,4375,4370,21
20240415,102000,259125575,4375,4375,4375,4375,0
20240415,101900,259125575,4375,4375,4375,4375,12
20240415,101800,259073075,4375,4375,4375,4370,242
20240415,101700,258014575,4375,4375,4375,4375,200
20240415,101600,257139575,4375,4375,4375,4375,200
20240415,101500,256264575,4375,4375,4375,4375,17
20240415,101400,256190200,4375,4375,4375,4375,270
20240415,101300,255008950,4380,4380,4380,4380,0
20240415,101200,255008950,4380,4380,4380,4380,307
20240415,101100,253664290,4380,4380,4380,4380,300
20240415,101000,252350290,4385,4385,4385,4385,15
20240415,100900,252284515,4380,4380,4380,4380,0
20240415,100800,252284515,4380,4380,4380,4380,2
20240415,100700,252275755,4380,4380,4380,4380,1
20240415,100600,252271375,4380,4380,4380,4380,101
20240415,100500,251828995,4380,4380,4380,4380,21
20240415,100400,251737015,4380,4380,4380,4380,3
20240415,100300,251723875,4370,4370,4370,4365,1503
20240415,100200,245155780,4370,4375,4375,4370,106
20240415,100100,244692070,4380,4385,4385,4380,111
20240415,100000,244205770,4380,4375,4380,4375,13
20240415,095900,244148845,4375,4370,4375,4370,1072
20240415,095800,239462440,4375,4370,4375,4370,171
20240415,095700,238714740,4375,4375,4375,4375,10
20240415,095600,238670990,4375,4375,4375,4375,9
20240415,095500,238631615,4375,4375,4375,4375,6
20240415,095400,238605365,4365,4375,4375,4365,2286
20240415,095300,228621965,4365,4370,4375,4365,606
20240415,095200,225972830,4375,4370,4375,4370,62
20240415,095100,225701875,4375,4375,4375,4375,26
20240415,095000,225588125,4375,4375,4375,4375,0
20240415,094900,225588125,4375,4375,4375,4375,8
20240415,094800,225553125,4380,4385,4385,4380,12
20240415,094700,225500555,4385,4385,4385,4370,11
20240415,094600,225452455,4385,4380,4385,4380,62
20240415,094500,225180890,4385,4385,4385,4385,0
20240415,094400,225180890,4385,4385,4385,4385,1015
20240415,094300,220730115,4385,4385,4385,4385,3
20240415,094200,220716960,4385,4370,4385,4365,939
20240415,094100,216618200,4370,4370,4370,4370,92
20240415,094000,216216160,4370,4370,4370,4370,0
20240415,093900,216216160,4370,4380,4380,4370,1000
20240415,093800,211844225,4385,4385,4385,4385,13
20240415,093700,211787220,4385,4385,4385,4385,1
20240415,093600,211782835,4385,4385,4385,4385,170
20240415,093500,211037385,4385,4385,4385,4385,152
20240415,093400,210370865,4385,4380,4385,4380,115
20240415,093300,209867115,4380,4385,4385,4380,20
20240415,093200,209779465,4385,4380,4385,4375,205
20240415,093100,208882535,4375,4385,4385,4375,23
20240415,093000,208781690,4375,4375,4375,4375,0
20240415,092900,208781690,4375,4375,4375,4375,19
20240415,092800,208698565,4380,4380,4385,4380,511
20240415,092700,206458775,4375,4375,4375,4375,260
20240415,092600,205321275,4365,4370,4380,4360,11579
20240415,092500,154780860,4365,4375,4375,4365,1300
20240415,092400,149100660,4375,4375,4375,4375,0
20240415,092300,149100660,4375,4375,4375,4375,2
20240415,092200,149091910,4365,4375,4375,4365,2028
20240415,092100,140234670,4370,4370,4370,4370,300
20240415,092000,138923670,4370,4370,4370,4370,302
20240415,091900,137603930,4370,4370,4370,4360,4492
20240415,091800,117994975,4370,4370,4370,4365,234
20240415,091700,116973200,4370,4370,4370,4370,974
20240415,091600,112716820,4370,4375,4375,4370,2644
20240415,091500,101162165,4375,4380,4380,4375,2899
20240415,091400,88478975,4380,4385,4385,4380,262
20240415,091300,87331220,4380,4380,4380,4380,1200
20240415,091200,82075220,4385,4380,4385,4380,1686
20240415,091100,74686610,4380,4380,4385,4380,95
20240415,091000,74270505,4380,4385,4385,4380,203
20240415,090900,73380525,4385,4380,4385,4375,1004
20240415,090800,68986325,4385,4380,4385,4380,1707
20240415,090700,61509655,4380,4380,4380,4375,133
20240415,090600,60927615,4380,4380,4380,4375,2020
20240415,090500,52082380,4380,4380,4385,4380,123
20240415,090400,51543635,4380,4380,4385,4375,1020
20240415,090300,47077535,4385,4380,4390,4375,341
20240415,090200,45584185,4385,4380,4390,4380,264
20240415,090100,44427775,4390,4400,4400,4390,1226
20240415,090000,39045535,4400,4385,4415,4370,8904