KissMeData/037270/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191200,545868775,4105,4105,4105,4105,1230
20240415,191100,545868775,4105,4105,4105,4105,0
20240415,191000,545868775,4105,4105,4105,4105,0
20240415,190900,545868775,4105,4105,4105,4105,0
20240415,190800,545868775,4105,4105,4105,4105,0
20240415,190700,545868775,4105,4105,4105,4105,0
20240415,190600,545868775,4105,4105,4105,4105,0
20240415,190500,545868775,4105,4105,4105,4105,0
20240415,190400,545868775,4105,4105,4105,4105,0
20240415,190300,545868775,4105,4105,4105,4105,0
20240415,190200,545868775,4105,4105,4105,4105,0
20240415,190100,545868775,4105,4105,4105,4105,0
20240415,190000,545868775,4105,4105,4105,4105,0
20240415,185900,545868775,4105,4105,4105,4105,0
20240415,185800,545868775,4105,4105,4105,4105,0
20240415,185700,545868775,4105,4105,4105,4105,0
20240415,185600,545868775,4105,4105,4105,4105,0
20240415,185500,545868775,4105,4105,4105,4105,0
20240415,185400,545868775,4105,4105,4105,4105,0
20240415,185300,545868775,4105,4105,4105,4105,0
20240415,185200,545868775,4105,4105,4105,4105,0
20240415,185100,545868775,4105,4105,4105,4105,0
20240415,185000,545868775,4105,4105,4105,4105,0
20240415,184900,545868775,4105,4105,4105,4105,0
20240415,184800,545868775,4105,4105,4105,4105,0
20240415,184700,545868775,4105,4105,4105,4105,0
20240415,184600,545868775,4105,4105,4105,4105,0
20240415,184500,545868775,4105,4105,4105,4105,0
20240415,184400,545868775,4105,4105,4105,4105,0
20240415,184300,545868775,4105,4105,4105,4105,0
20240415,184200,545868775,4105,4105,4105,4105,1230
20240415,184100,545868775,4105,4105,4105,4105,0
20240415,184000,545868775,4105,4105,4105,4105,0
20240415,183900,545868775,4105,4105,4105,4105,0
20240415,183800,545868775,4105,4105,4105,4105,0
20240415,183700,545868775,4105,4105,4105,4105,0
20240415,183600,545868775,4105,4105,4105,4105,0
20240415,183500,545868775,4105,4105,4105,4105,0
20240415,183400,545868775,4105,4105,4105,4105,0
20240415,183300,545868775,4105,4105,4105,4105,0
20240415,183200,545868775,4105,4105,4105,4105,0
20240415,183100,545868775,4105,4105,4105,4105,0
20240415,183000,545868775,4105,4105,4105,4105,0
20240415,182900,545868775,4105,4105,4105,4105,0
20240415,182800,545868775,4105,4105,4105,4105,0
20240415,182700,545868775,4105,4105,4105,4105,0
20240415,182600,545868775,4105,4105,4105,4105,0
20240415,182500,545868775,4105,4105,4105,4105,0
20240415,182400,545868775,4105,4105,4105,4105,0
20240415,182300,545868775,4105,4105,4105,4105,0
20240415,182200,545868775,4105,4105,4105,4105,0
20240415,182100,545868775,4105,4105,4105,4105,0
20240415,182000,545868775,4105,4105,4105,4105,0
20240415,181900,545868775,4105,4105,4105,4105,0
20240415,181800,545868775,4105,4105,4105,4105,0
20240415,181700,545868775,4105,4105,4105,4105,0
20240415,181600,545868775,4105,4105,4105,4105,0
20240415,181500,545868775,4105,4105,4105,4105,0
20240415,181400,545868775,4105,4105,4105,4105,0
20240415,181300,545868775,4105,4105,4105,4105,0
20240415,181200,545868775,4105,4105,4105,4105,1230
20240415,181100,545868775,4105,4105,4105,4105,0
20240415,181000,545868775,4105,4105,4105,4105,0
20240415,180900,545868775,4105,4105,4105,4105,0
20240415,180800,545868775,4105,4105,4105,4105,0
20240415,180700,545868775,4105,4105,4105,4105,0
20240415,180600,545868775,4105,4105,4105,4105,0
20240415,180500,545868775,4105,4105,4105,4105,0
20240415,180400,545868775,4105,4105,4105,4105,0
20240415,180300,545868775,4105,4105,4105,4105,0
20240415,180200,545868775,4105,4105,4105,4105,0
20240415,180100,545868775,4105,4105,4105,4105,0
20240415,180000,545868775,4105,4105,4105,4105,0
20240415,175900,545868775,4105,4105,4105,4105,0
20240415,175800,545868775,4105,4105,4105,4105,0
20240415,175700,545868775,4105,4105,4105,4105,0
20240415,175600,545868775,4105,4105,4105,4105,0
20240415,175500,545868775,4105,4105,4105,4105,0
20240415,175400,545868775,4105,4105,4105,4105,0
20240415,175300,545868775,4105,4105,4105,4105,0
20240415,175200,545868775,4105,4105,4105,4105,0
20240415,175100,545868775,4105,4105,4105,4105,0
20240415,175000,545868775,4105,4105,4105,4105,0
20240415,174900,545868775,4105,4105,4105,4105,0
20240415,174800,545868775,4105,4105,4105,4105,0
20240415,174700,545868775,4105,4105,4105,4105,0
20240415,174600,545868775,4105,4105,4105,4105,0
20240415,174500,545868775,4105,4105,4105,4105,0
20240415,174400,545868775,4105,4105,4105,4105,0
20240415,174300,545868775,4105,4105,4105,4105,0
20240415,174200,545868775,4105,4105,4105,4105,1230
20240415,174100,545868775,4105,4105,4105,4105,0
20240415,174000,545868775,4105,4105,4105,4105,0
20240415,173900,545868775,4105,4105,4105,4105,0
20240415,173800,545868775,4105,4105,4105,4105,0
20240415,173700,545868775,4105,4105,4105,4105,0
20240415,173600,545868775,4105,4105,4105,4105,0
20240415,173500,545868775,4105,4105,4105,4105,0
20240415,173400,545868775,4105,4105,4105,4105,0
20240415,173300,545868775,4105,4105,4105,4105,0
20240415,173200,545868775,4105,4105,4105,4105,0
20240415,173100,545868775,4105,4105,4105,4105,0
20240415,173000,545868775,4105,4105,4105,4105,0
20240415,172900,545868775,4105,4105,4105,4105,0
20240415,172800,545868775,4105,4105,4105,4105,0
20240415,172700,545868775,4105,4105,4105,4105,0
20240415,172600,545868775,4105,4105,4105,4105,0
20240415,172500,545868775,4105,4105,4105,4105,0
20240415,172400,545868775,4105,4105,4105,4105,0
20240415,172300,545868775,4105,4105,4105,4105,0
20240415,172200,545868775,4105,4105,4105,4105,0
20240415,172100,545868775,4105,4105,4105,4105,0
20240415,172000,545868775,4105,4105,4105,4105,0
20240415,171900,545868775,4105,4105,4105,4105,0
20240415,171800,545868775,4105,4105,4105,4105,0
20240415,171700,545868775,4105,4105,4105,4105,0
20240415,171600,545868775,4105,4105,4105,4105,0
20240415,171500,545868775,4105,4105,4105,4105,0
20240415,171400,545868775,4105,4105,4105,4105,0
20240415,171300,545868775,4105,4105,4105,4105,0
20240415,171200,545868775,4105,4105,4105,4105,1230
20240415,171100,545868775,4105,4105,4105,4105,0
20240415,171000,545868775,4105,4105,4105,4105,0
20240415,170900,545868775,4105,4105,4105,4105,0
20240415,170800,545868775,4105,4105,4105,4105,0
20240415,170700,545868775,4105,4105,4105,4105,0
20240415,170600,545868775,4105,4105,4105,4105,0
20240415,170500,545868775,4105,4105,4105,4105,0
20240415,170400,545868775,4105,4105,4105,4105,0
20240415,170300,545868775,4105,4105,4105,4105,0
20240415,170200,545868775,4105,4105,4105,4105,0
20240415,170100,545868775,4105,4105,4105,4105,0
20240415,170000,545868775,4105,4105,4105,4105,0
20240415,165900,545868775,4105,4105,4105,4105,0
20240415,165800,545868775,4105,4105,4105,4105,0
20240415,165700,545868775,4105,4105,4105,4105,0
20240415,165600,545868775,4105,4105,4105,4105,0
20240415,165500,545868775,4105,4105,4105,4105,0
20240415,165400,545868775,4105,4105,4105,4105,0
20240415,165300,545868775,4105,4105,4105,4105,0
20240415,165200,545868775,4105,4105,4105,4105,0
20240415,165100,545868775,4105,4105,4105,4105,0
20240415,165000,545868775,4105,4105,4105,4105,0
20240415,164900,545868775,4105,4105,4105,4105,0
20240415,164800,545868775,4105,4105,4105,4105,0
20240415,164700,545868775,4105,4105,4105,4105,0
20240415,164600,545868775,4105,4105,4105,4105,0
20240415,164500,545868775,4105,4105,4105,4105,0
20240415,164400,545868775,4105,4105,4105,4105,0
20240415,164300,545868775,4105,4105,4105,4105,0
20240415,164200,545868775,4105,4105,4105,4105,1230
20240415,164100,545868775,4105,4105,4105,4105,0
20240415,164000,545868775,4105,4105,4105,4105,0
20240415,163900,545868775,4105,4105,4105,4105,0
20240415,163800,545868775,4105,4105,4105,4105,0
20240415,163700,545868775,4105,4105,4105,4105,0
20240415,163600,545868775,4105,4105,4105,4105,0
20240415,163500,545868775,4105,4105,4105,4105,0
20240415,163400,545868775,4105,4105,4105,4105,0
20240415,163300,545868775,4105,4105,4105,4105,0
20240415,163200,545868775,4105,4105,4105,4105,0
20240415,163100,545868775,4105,4105,4105,4105,0
20240415,163000,545868775,4105,4105,4105,4105,0
20240415,162900,545868775,4105,4105,4105,4105,0
20240415,162800,545868775,4105,4105,4105,4105,0
20240415,162700,545868775,4105,4105,4105,4105,0
20240415,162600,545868775,4105,4105,4105,4105,0
20240415,162500,545868775,4105,4105,4105,4105,0
20240415,162400,545868775,4105,4105,4105,4105,0
20240415,162300,545868775,4105,4105,4105,4105,0
20240415,162200,545868775,4105,4105,4105,4105,0
20240415,162100,545868775,4105,4105,4105,4105,0
20240415,162000,545868775,4105,4105,4105,4105,0
20240415,161900,545868775,4105,4105,4105,4105,0
20240415,161800,545868775,4105,4105,4105,4105,0
20240415,161700,545868775,4105,4105,4105,4105,0
20240415,161600,545868775,4105,4105,4105,4105,0
20240415,161500,545868775,4105,4105,4105,4105,0
20240415,161400,545868775,4105,4105,4105,4105,0
20240415,161300,545868775,4105,4105,4105,4105,0
20240415,161200,545868775,4105,4105,4105,4105,1230
20240415,161100,545868775,4105,4105,4105,4105,0
20240415,161000,545868775,4105,4105,4105,4105,0
20240415,160900,545868775,4105,4105,4105,4105,0
20240415,160800,545868775,4105,4105,4105,4105,0
20240415,160700,545868775,4105,4105,4105,4105,0
20240415,160600,545868775,4105,4105,4105,4105,0
20240415,160500,545868775,4105,4105,4105,4105,0
20240415,160400,545868775,4105,4105,4105,4105,0
20240415,160300,545868775,4105,4105,4105,4105,0
20240415,160200,545868775,4105,4105,4105,4105,0
20240415,160100,545868775,4105,4105,4105,4105,0
20240415,160000,545868775,4105,4105,4105,4105,0
20240415,155900,545868775,4105,4105,4105,4105,0
20240415,155800,545868775,4105,4105,4105,4105,0
20240415,155700,545868775,4105,4105,4105,4105,0
20240415,155600,545868775,4105,4105,4105,4105,0
20240415,155500,545868775,4105,4105,4105,4105,0
20240415,155400,545868775,4105,4105,4105,4105,0
20240415,155300,545868775,4105,4105,4105,4105,0
20240415,155200,545868775,4105,4105,4105,4105,0
20240415,155100,545868775,4105,4105,4105,4105,0
20240415,155000,545868775,4105,4105,4105,4105,0
20240415,154900,545868775,4105,4105,4105,4105,0
20240415,154800,545868775,4105,4105,4105,4105,0
20240415,154700,545868775,4105,4105,4105,4105,0
20240415,154600,545868775,4105,4105,4105,4105,0
20240415,154500,545868775,4105,4105,4105,4105,0
20240415,154400,545868775,4105,4105,4105,4105,0
20240415,154300,545868775,4105,4105,4105,4105,0
20240415,154200,545868775,4105,4105,4105,4105,1230
20240415,154100,545868775,4105,4105,4105,4105,0
20240415,154000,545868775,4105,4105,4105,4105,0
20240415,153900,545868775,4105,4105,4105,4105,0
20240415,153800,545868775,4105,4105,4105,4105,0
20240415,153700,545868775,4105,4105,4105,4105,0
20240415,153600,545868775,4105,4105,4105,4105,0
20240415,153500,545868775,4105,4105,4105,4105,0
20240415,153400,545868775,4105,4105,4105,4105,0
20240415,153300,545868775,4105,4105,4105,4105,0
20240415,153200,545868775,4105,4105,4105,4105,0
20240415,153100,545868775,4105,4105,4105,4105,0
20240415,153000,545868775,4105,4105,4105,4105,1230
20240415,152900,540819625,4115,4115,4115,4115,0
20240415,152800,540819625,4115,4115,4115,4115,0
20240415,152700,540819625,4115,4115,4115,4115,0
20240415,152600,540819625,4115,4115,4115,4115,0
20240415,152500,540819625,4115,4115,4115,4115,0
20240415,152400,540819625,4115,4115,4115,4115,0
20240415,152300,540819625,4115,4115,4115,4115,0
20240415,152200,540819625,4115,4115,4115,4115,0
20240415,152100,540819625,4115,4115,4115,4115,0
20240415,152000,540819625,4115,4115,4115,4115,0
20240415,151900,540819625,4115,4115,4120,4105,230
20240415,151800,539874895,4115,4115,4115,4115,294
20240415,151700,538665085,4115,4115,4115,4115,1
20240415,151600,538660970,4110,4110,4110,4110,21
20240415,151500,538574660,4115,4115,4115,4115,10
20240415,151400,538533510,4110,4110,4110,4110,11
20240415,151300,538488300,4115,4110,4115,4110,419
20240415,151200,536764215,4115,4115,4115,4115,1
20240415,151100,536760100,4110,4115,4115,4110,201
20240415,151000,535933890,4110,4115,4115,4110,147
20240415,150900,535329715,4105,4105,4105,4105,0
20240415,150800,535329715,4105,4110,4110,4105,480
20240415,150700,533359310,4105,4110,4110,4105,1500
20240415,150600,527196260,4115,4115,4115,4115,20
20240415,150500,527113960,4115,4115,4115,4115,100
20240415,150400,526702460,4115,4115,4115,4115,205
20240415,150300,525858885,4115,4115,4115,4115,25
20240415,150200,525756010,4110,4110,4110,4110,0
20240415,150100,525756010,4110,4110,4110,4110,0
20240415,150000,525756010,4110,4110,4110,4110,199
20240415,145900,524938120,4110,4110,4110,4110,0
20240415,145800,524938120,4110,4110,4110,4110,0
20240415,145700,524938120,4110,4110,4110,4110,300
20240415,145600,523705120,4110,4105,4110,4105,22
20240415,145500,523614805,4110,4110,4110,4110,1
20240415,145400,523610695,4105,4105,4105,4105,837
20240415,145300,520174810,4110,4110,4110,4110,54
20240415,145200,519952870,4120,4120,4120,4120,48
20240415,145100,519755110,4115,4115,4115,4115,92
20240415,145000,519376530,4115,4115,4115,4115,87
20240415,144900,519018525,4115,4115,4115,4115,0
20240415,144800,519018525,4115,4115,4115,4115,0
20240415,144700,519018525,4115,4115,4115,4115,0
20240415,144600,519018525,4115,4105,4115,4105,22
20240415,144500,518928205,4115,4115,4115,4115,0
20240415,144400,518928205,4115,4115,4115,4115,0
20240415,144300,518928205,4115,4115,4115,4115,199
20240415,144200,518109320,4120,4120,4120,4120,0
20240415,144100,518109320,4120,4120,4120,4100,35
20240415,144000,517965760,4100,4100,4100,4100,3
20240415,143900,517953460,4100,4100,4100,4100,0
20240415,143800,517953460,4100,4110,4110,4100,150
20240415,143700,517338310,4120,4120,4120,4120,49
20240415,143600,517136430,4115,4115,4115,4115,2
20240415,143500,517128200,4125,4125,4125,4125,0
20240415,143400,517128200,4125,4125,4125,4125,0
20240415,143300,517128200,4125,4120,4125,4120,2
20240415,143200,517119955,4120,4120,4120,4120,0
20240415,143100,517119955,4120,4120,4120,4120,610
20240415,143000,514606755,4120,4120,4120,4120,0
20240415,142900,514606755,4120,4120,4120,4120,143
20240415,142800,514017595,4120,4120,4120,4120,0
20240415,142700,514017595,4120,4110,4120,4100,1445
20240415,142600,508084145,4110,4110,4110,4110,117
20240415,142500,507603275,4110,4105,4110,4105,56
20240415,142400,507373390,4105,4105,4105,4105,12
20240415,142300,507324130,4110,4110,4110,4110,0
20240415,142200,507324130,4110,4110,4110,4110,800
20240415,142100,504036130,4110,4110,4110,4110,0
20240415,142000,504036130,4110,4110,4110,4110,0
20240415,141900,504036130,4110,4110,4110,4105,1963
20240415,141800,495968305,4105,4105,4105,4105,0
20240415,141700,495968305,4105,4105,4105,4105,0
20240415,141600,495968305,4105,4105,4105,4105,0
20240415,141500,495968305,4105,4105,4105,4105,0
20240415,141400,495968305,4105,4105,4105,4105,22
20240415,141300,495877995,4110,4110,4110,4110,1
20240415,141200,495873885,4105,4110,4110,4105,402
20240415,141100,494221670,4110,4110,4110,4110,1
20240415,141000,494217560,4105,4105,4105,4105,200
20240415,140900,493396560,4110,4110,4110,4110,1154
20240415,140800,488653620,4115,4115,4115,4115,0
20240415,140700,488653620,4115,4110,4115,4110,41
20240415,140600,488485105,4110,4115,4115,4110,501
20240415,140500,486425990,4110,4110,4110,4110,123
20240415,140400,485920460,4110,4110,4110,4110,2
20240415,140300,485912240,4110,4105,4110,4105,22
20240415,140200,485821925,4110,4110,4110,4110,61
20240415,140100,485571215,4105,4105,4105,4105,20
20240415,140000,485489115,4105,4105,4105,4105,0
20240415,135900,485489115,4105,4100,4105,4100,31
20240415,135800,485361920,4100,4100,4100,4100,10
20240415,135700,485320920,4100,4100,4100,4100,1
20240415,135600,485316820,4100,4100,4100,4100,4
20240415,135500,485300420,4100,4100,4100,4100,518
20240415,135400,483176620,4100,4100,4100,4100,0
20240415,135300,483176620,4100,4100,4100,4100,1
20240415,135200,483172520,4100,4100,4100,4100,1
20240415,135100,483168420,4100,4100,4100,4100,48
20240415,135000,482971620,4100,4100,4100,4100,82
20240415,134900,482635420,4110,4110,4110,4110,5
20240415,134800,482614870,4100,4110,4110,4100,21
20240415,134700,482528760,4105,4105,4105,4105,80
20240415,134600,482200360,4105,4110,4110,4105,2839
20240415,134500,470545855,4110,4110,4110,4110,0
20240415,134400,470545855,4110,4110,4110,4110,0
20240415,134300,470545855,4110,4110,4110,4110,0
20240415,134200,470545855,4110,4110,4110,4110,1
20240415,134100,470541745,4105,4100,4105,4100,1373
20240415,134000,464912060,4095,4095,4095,4095,22
20240415,133900,464821970,4095,4095,4095,4095,1
20240415,133800,464817875,4095,4100,4100,4095,23
20240415,133700,464723685,4095,4095,4095,4095,0
20240415,133600,464723685,4095,4095,4095,4095,0
20240415,133500,464723685,4095,4095,4095,4095,2
20240415,133400,464715495,4095,4095,4095,4095,260
20240415,133300,463650795,4095,4095,4095,4095,0
20240415,133200,463650795,4095,4095,4095,4095,0
20240415,133100,463650795,4095,4095,4095,4095,16
20240415,133000,463585275,4090,4090,4090,4090,840
20240415,132900,460149675,4095,4095,4095,4095,976
20240415,132800,456152955,4100,4100,4100,4100,101
20240415,132700,455738855,4095,4095,4095,4095,21
20240415,132600,455652860,4100,4100,4100,4100,869
20240415,132500,452089960,4100,4100,4100,4100,0
20240415,132400,452089960,4100,4100,4100,4100,25
20240415,132300,451987460,4100,4100,4100,4100,0
20240415,132200,451987460,4100,4100,4100,4100,44
20240415,132100,451807060,4095,4095,4095,4095,40
20240415,132000,451643260,4095,4095,4095,4095,0
20240415,131900,451643260,4095,4095,4095,4095,0
20240415,131800,451643260,4095,4095,4095,4095,0
20240415,131700,451643260,4095,4095,4095,4095,217
20240415,131600,450754645,4095,4095,4095,4095,992
20240415,131500,446692405,4095,4095,4095,4095,0
20240415,131400,446692405,4095,4095,4095,4095,65
20240415,131300,446426230,4090,4090,4090,4090,0
20240415,131200,446426230,4090,4090,4090,4090,0
20240415,131100,446426230,4090,4090,4090,4090,0
20240415,131000,446426230,4090,4090,4090,4090,171
20240415,130900,445726840,4090,4100,4100,4090,20045
20240415,130800,363673245,4100,4100,4100,4100,200
20240415,130700,362853245,4105,4105,4105,4105,0
20240415,130600,362853245,4105,4105,4105,4105,0
20240415,130500,362853245,4105,4105,4105,4105,0
20240415,130400,362853245,4105,4105,4105,4105,31
20240415,130300,362725990,4105,4105,4105,4105,33
20240415,130200,362590525,4105,4105,4105,4105,0
20240415,130100,362590525,4105,4105,4105,4105,0
20240415,130000,362590525,4105,4105,4105,4105,0
20240415,125900,362590525,4105,4105,4105,4105,286
20240415,125800,361416495,4110,4110,4110,4110,11
20240415,125700,361371285,4110,4110,4110,4110,0
20240415,125600,361371285,4110,4110,4110,4110,2
20240415,125500,361363065,4110,4110,4110,4110,110
20240415,125400,360910965,4110,4110,4110,4110,0
20240415,125300,360910965,4110,4110,4110,4110,12
20240415,125200,360861645,4110,4110,4110,4110,0
20240415,125100,360861645,4110,4105,4110,4105,1424
20240415,125000,355016115,4110,4110,4110,4110,397
20240415,124900,353384445,4110,4110,4110,4110,187
20240415,124800,352615875,4120,4110,4120,4110,51
20240415,124700,352406255,4120,4120,4120,4120,0
20240415,124600,352406255,4120,4120,4120,4120,0
20240415,124500,352406255,4120,4120,4120,4120,20
20240415,124400,352323855,4120,4120,4120,4120,1
20240415,124300,352319735,4115,4115,4115,4115,350
20240415,124200,350879485,4120,4115,4120,4115,101
20240415,124100,350463865,4120,4120,4120,4120,41
20240415,124000,350294945,4115,4110,4115,4110,173
20240415,123900,349583650,4115,4115,4115,4115,0
20240415,123800,349583650,4115,4115,4115,4115,2
20240415,123700,349575420,4115,4115,4115,4115,0
20240415,123600,349575420,4115,4115,4115,4115,0
20240415,123500,349575420,4115,4115,4115,4115,1
20240415,123400,349571305,4115,4115,4115,4115,100
20240415,123300,349159805,4115,4115,4115,4115,0
20240415,123200,349159805,4115,4115,4115,4115,0
20240415,123100,349159805,4115,4115,4115,4115,1
20240415,123000,349155690,4110,4110,4110,4110,960
20240415,122900,345210090,4105,4105,4105,4105,0
20240415,122800,345210090,4105,4105,4105,4105,1
20240415,122700,345205985,4105,4105,4105,4105,0
20240415,122600,345205985,4105,4105,4105,4105,1136
20240415,122500,340542705,4105,4105,4105,4105,1
20240415,122400,340538600,4100,4100,4100,4100,0
20240415,122300,340538600,4100,4100,4100,4100,811
20240415,122200,337213500,4100,4100,4100,4100,3
20240415,122100,337201200,4100,4100,4100,4100,10
20240415,122000,337160200,4100,4100,4100,4100,10
20240415,121900,337119200,4105,4105,4105,4100,931
20240415,121800,333301740,4110,4110,4110,4110,0
20240415,121700,333301740,4110,4110,4110,4110,0
20240415,121600,333301740,4110,4110,4110,4110,0
20240415,121500,333301740,4110,4110,4110,4110,1
20240415,121400,333297630,4110,4110,4110,4110,0
20240415,121300,333297630,4110,4110,4110,4110,300
20240415,121200,332064630,4110,4110,4110,4110,0
20240415,121100,332064630,4110,4110,4110,4110,1
20240415,121000,332060520,4105,4105,4105,4105,0
20240415,120900,332060520,4105,4100,4105,4100,200
20240415,120800,331239800,4100,4100,4100,4095,237
20240415,120700,330269115,4105,4105,4105,4105,1
20240415,120600,330265010,4105,4105,4105,4105,0
20240415,120500,330265010,4105,4105,4105,4105,0
20240415,120400,330265010,4105,4105,4105,4105,0
20240415,120300,330265010,4105,4105,4105,4105,80
20240415,120200,329936610,4105,4105,4105,4105,81
20240415,120100,329604105,4105,4105,4105,4105,306
20240415,120000,328347975,4105,4100,4105,4100,899
20240415,115900,324662070,4100,4100,4100,4100,50
20240415,115800,324457070,4100,4100,4100,4100,0
20240415,115700,324457070,4100,4100,4100,4100,3
20240415,115600,324444770,4095,4095,4095,4095,6
20240415,115500,324420200,4095,4095,4095,4095,18
20240415,115400,324346490,4100,4095,4100,4095,12
20240415,115300,324297345,4095,4095,4095,4095,121
20240415,115200,323801850,4095,4095,4095,4095,0
20240415,115100,323801850,4095,4095,4095,4095,3
20240415,115000,323789565,4095,4095,4095,4095,0
20240415,114900,323789565,4095,4095,4095,4095,1
20240415,114800,323785470,4100,4095,4100,4095,5
20240415,114700,323764990,4100,4095,4100,4095,45
20240415,114600,323580710,4095,4095,4095,4095,0
20240415,114500,323580710,4095,4095,4095,4095,99
20240415,114400,323175305,4090,4090,4090,4090,6
20240415,114300,323150765,4095,4095,4095,4095,1
20240415,114200,323146670,4095,4095,4095,4095,5
20240415,114100,323126195,4095,4100,4100,4095,15
20240415,114000,323064765,4095,4095,4095,4095,1
20240415,113900,323060670,4100,4100,4100,4100,5
20240415,113800,323040170,4095,4095,4095,4095,142
20240415,113700,322458680,4095,4095,4095,4095,24
20240415,113600,322360400,4095,4095,4095,4095,25
20240415,113500,322258025,4095,4095,4095,4095,0
20240415,113400,322258025,4095,4095,4095,4095,0
20240415,113300,322258025,4095,4095,4095,4095,1
20240415,113200,322253930,4095,4095,4095,4095,400
20240415,113100,320615930,4090,4090,4090,4090,50
20240415,113000,320411430,4095,4095,4095,4095,0
20240415,112900,320411430,4095,4090,4095,4090,36
20240415,112800,320264040,4095,4095,4095,4095,0
20240415,112700,320264040,4095,4095,4095,4095,150
20240415,112600,319649790,4095,4095,4095,4095,0
20240415,112500,319649790,4095,4100,4100,4095,29
20240415,112400,319531010,4105,4105,4105,4105,50
20240415,112300,319325760,4105,4105,4105,4105,1
20240415,112200,319321655,4100,4100,4100,4100,100
20240415,112100,318911655,4105,4105,4105,4105,52
20240415,112000,318698195,4105,4105,4105,4105,258
20240415,111900,317639105,4105,4105,4105,4105,19
20240415,111800,317561110,4105,4105,4105,4105,0
20240415,111700,317561110,4105,4105,4105,4105,2
20240415,111600,317552900,4105,4105,4105,4105,51
20240415,111500,317343545,4105,4105,4105,4105,0
20240415,111400,317343545,4105,4105,4105,4105,1
20240415,111300,317339440,4100,4095,4100,4095,330
20240415,111200,315987715,4095,4095,4095,4095,1
20240415,111100,315983620,4095,4095,4095,4095,20
20240415,111000,315901720,4090,4090,4090,4090,0
20240415,110900,315901720,4090,4090,4090,4090,0
20240415,110800,315901720,4090,4090,4090,4090,1013
20240415,110700,311758550,4090,4090,4090,4090,798
20240415,110600,308494730,4090,4090,4090,4090,100
20240415,110500,308085730,4090,4090,4090,4090,1
20240415,110400,308081640,4090,4090,4090,4090,182
20240415,110300,307337260,4085,4085,4085,4085,0
20240415,110200,307337260,4085,4085,4090,4085,33
20240415,110100,307202450,4085,4090,4090,4085,16
20240415,110000,307137040,4085,4085,4085,4085,841
20240415,105900,303701555,4085,4085,4085,4085,0
20240415,105800,303701555,4085,4090,4090,4085,7000
20240415,105700,275105520,4090,4085,4090,4085,2443
20240415,105600,265124240,4085,4095,4095,4085,673
20240415,105500,262373350,4095,4090,4095,4090,240
20240415,105400,261390745,4090,4090,4090,4090,9
20240415,105300,261353935,4090,4090,4090,4090,2011
20240415,105200,253128945,4090,4090,4090,4090,6
20240415,105100,253104405,4090,4090,4090,4090,100
20240415,105000,252695405,4090,4090,4090,4090,2100
20240415,104900,244106405,4090,4090,4090,4090,790
20240415,104800,240875305,4090,4090,4090,4090,67
20240415,104700,240601275,4090,4090,4090,4090,521
20240415,104600,238470385,4090,4090,4090,4090,0
20240415,104500,238470385,4090,4090,4090,4090,2011
20240415,104400,230245395,4090,4095,4095,4090,27
20240415,104300,230134860,4090,4090,4090,4090,145
20240415,104200,229541810,4090,4090,4090,4090,2011
20240415,104100,221316820,4090,4090,4090,4090,0
20240415,104000,221316820,4090,4090,4090,4090,521
20240415,103900,219185930,4090,4090,4090,4090,6
20240415,103800,219161390,4090,4090,4090,4090,463
20240415,103700,217267720,4095,4095,4095,4090,152
20240415,103600,216645335,4095,4090,4095,4090,501
20240415,103500,214596240,4090,4090,4090,4090,0
20240415,103400,214596240,4090,4090,4090,4090,6
20240415,103300,214571700,4095,4095,4095,4090,1040
20240415,103200,210317925,4090,4090,4095,4090,3039
20240415,103100,197888410,4090,4095,4095,4090,242
20240415,103000,196897625,4090,4095,4095,4090,1688
20240415,102900,189990055,4095,4095,4095,4095,38
20240415,102800,189834445,4095,4095,4095,4095,0
20240415,102700,189834445,4095,4095,4095,4095,0
20240415,102600,189834445,4095,4095,4095,4095,1137
20240415,102500,185178430,4100,4100,4100,4100,1
20240415,102400,185174330,4095,4100,4100,4095,2869
20240415,102300,173412065,4100,4115,4115,4100,116
20240415,102200,172936450,4100,4100,4100,4100,0
20240415,102100,172936450,4100,4115,4115,4100,21
20240415,102000,172850330,4100,4105,4105,4100,549
20240415,101900,170596995,4105,4115,4115,4105,100
20240415,101800,170186480,4105,4110,4120,4105,655
20240415,101700,167495355,4110,4120,4120,4110,436
20240415,101600,165702335,4125,4125,4125,4125,41
20240415,101500,165533210,4130,4130,4130,4130,80
20240415,101400,165202810,4130,4125,4130,4115,152
20240415,101300,164576965,4135,4135,4135,4135,0
20240415,101200,164576965,4135,4125,4140,4125,1947
20240415,101100,156531495,4125,4125,4125,4125,15
20240415,101000,156469620,4125,4125,4125,4125,0
20240415,100900,156469620,4125,4115,4125,4115,46
20240415,100800,156280320,4125,4120,4125,4115,6
20240415,100700,156255610,4120,4120,4125,4120,23
20240415,100600,156160845,4115,4115,4115,4115,2
20240415,100500,156152615,4125,4120,4125,4120,1005
20240415,100400,152011360,4120,4120,4120,4120,10
20240415,100300,151970160,4120,4115,4120,4110,129
20240415,100200,151438935,4120,4120,4120,4120,2
20240415,100100,151430695,4120,4120,4120,4120,13
20240415,100000,151377135,4120,4120,4120,4120,2
20240415,095900,151368895,4110,4120,4120,4110,18
20240415,095800,151294905,4115,4120,4120,4115,31
20240415,095700,151167220,4125,4125,4125,4125,0
20240415,095600,151167220,4125,4125,4125,4125,113
20240415,095500,150701095,4125,4125,4125,4125,26
20240415,095400,150593845,4125,4120,4125,4120,30
20240415,095300,150470195,4120,4115,4120,4115,124
20240415,095200,149959410,4110,4110,4110,4110,86
20240415,095100,149605950,4110,4115,4115,4110,11
20240415,095000,149560735,4115,4115,4115,4115,1
20240415,094900,149556620,4105,4125,4125,4105,741
20240415,094800,146504915,4125,4125,4125,4125,3
20240415,094700,146492540,4125,4125,4125,4120,298
20240415,094600,145263390,4125,4120,4125,4120,22
20240415,094500,145172740,4125,4115,4125,4115,148
20240415,094400,144562490,4100,4120,4120,4100,68
20240415,094300,144283655,4120,4100,4120,4100,40
20240415,094200,144119255,4100,4100,4100,4100,684
20240415,094100,141314855,4100,4105,4110,4100,21
20240415,094000,141228665,4110,4120,4120,4110,595
20240415,093900,138783200,4125,4125,4125,4110,33
20240415,093800,138647490,4125,4125,4125,4125,6
20240415,093700,138622740,4120,4120,4120,4120,1100
20240415,093600,134090740,4115,4110,4115,4100,2539
20240415,093500,123648555,4110,4105,4110,4105,436
20240415,093400,121858770,4105,4105,4105,4100,314
20240415,093300,120570050,4105,4105,4105,4095,326
20240415,093200,119234085,4105,4100,4105,4100,29
20240415,093100,119115180,4090,4095,4095,4090,50
20240415,093000,118910645,4090,4095,4100,4090,2949
20240415,092900,106834790,4100,4100,4100,4100,0
20240415,092800,106834790,4100,4095,4105,4095,5
20240415,092700,106814300,4105,4095,4105,4095,189
20240415,092600,106039765,4090,4090,4090,4090,112
20240415,092500,105581685,4090,4090,4090,4085,233
20240415,092400,104628780,4090,4090,4095,4090,14
20240415,092300,104571515,4090,4090,4095,4090,1040
20240415,092200,100317910,4090,4085,4090,4085,643
20240415,092100,97688340,4090,4095,4095,4085,1622
20240415,092000,91050095,4110,4095,4110,4095,1256
20240415,091900,85900425,4100,4095,4100,4095,22
20240415,091800,85810280,4095,4100,4100,4095,207
20240415,091700,84962585,4090,4100,4100,4090,126
20240415,091600,84446145,4100,4090,4100,4090,2842
20240415,091500,72804785,4090,4090,4090,4085,259
20240415,091400,71745530,4090,4095,4095,4090,120
20240415,091300,71254225,4095,4100,4100,4095,512
20240415,091200,69157035,4095,4090,4095,4090,1147
20240415,091100,64460075,4085,4085,4090,4085,48
20240415,091000,64263935,4085,4100,4100,4085,179
20240415,090900,63532495,4085,4100,4100,4085,1109
20240415,090800,58996015,4095,4095,4100,4095,528
20240415,090700,56833800,4085,4090,4090,4085,225
20240415,090600,55914625,4090,4100,4100,4090,687
20240415,090500,53104490,4090,4100,4100,4090,1153
20240415,090400,48378595,4095,4105,4110,4095,410
20240415,090300,46699320,4100,4100,4105,4100,1738
20240415,090200,39573005,4100,4100,4100,4100,600
20240415,090100,37113005,4090,4100,4100,4090,3595
20240415,090000,22382250,4100,4070,4100,4070,5499