KissMeData/241840/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202500,192027840,10850,10850,10850,10850,305
20240415,202400,192027840,10850,10850,10850,10850,0
20240415,202300,192027840,10850,10850,10850,10850,0
20240415,202200,192027840,10850,10850,10850,10850,0
20240415,202100,192027840,10850,10850,10850,10850,0
20240415,202000,192027840,10850,10850,10850,10850,0
20240415,201900,192027840,10850,10850,10850,10850,0
20240415,201800,192027840,10850,10850,10850,10850,0
20240415,201700,192027840,10850,10850,10850,10850,0
20240415,201600,192027840,10850,10850,10850,10850,0
20240415,201500,192027840,10850,10850,10850,10850,0
20240415,201400,192027840,10850,10850,10850,10850,0
20240415,201300,192027840,10850,10850,10850,10850,0
20240415,201200,192027840,10850,10850,10850,10850,0
20240415,201100,192027840,10850,10850,10850,10850,0
20240415,201000,192027840,10850,10850,10850,10850,0
20240415,200900,192027840,10850,10850,10850,10850,0
20240415,200800,192027840,10850,10850,10850,10850,0
20240415,200700,192027840,10850,10850,10850,10850,0
20240415,200600,192027840,10850,10850,10850,10850,0
20240415,200500,192027840,10850,10850,10850,10850,0
20240415,200400,192027840,10850,10850,10850,10850,0
20240415,200300,192027840,10850,10850,10850,10850,0
20240415,200200,192027840,10850,10850,10850,10850,0
20240415,200100,192027840,10850,10850,10850,10850,0
20240415,200000,192027840,10850,10850,10850,10850,0
20240415,195900,192027840,10850,10850,10850,10850,0
20240415,195800,192027840,10850,10850,10850,10850,0
20240415,195700,192027840,10850,10850,10850,10850,0
20240415,195600,192027840,10850,10850,10850,10850,0
20240415,195500,192027840,10850,10850,10850,10850,305
20240415,195400,192027840,10850,10850,10850,10850,0
20240415,195300,192027840,10850,10850,10850,10850,0
20240415,195200,192027840,10850,10850,10850,10850,0
20240415,195100,192027840,10850,10850,10850,10850,0
20240415,195000,192027840,10850,10850,10850,10850,0
20240415,194900,192027840,10850,10850,10850,10850,0
20240415,194800,192027840,10850,10850,10850,10850,0
20240415,194700,192027840,10850,10850,10850,10850,0
20240415,194600,192027840,10850,10850,10850,10850,0
20240415,194500,192027840,10850,10850,10850,10850,0
20240415,194400,192027840,10850,10850,10850,10850,0
20240415,194300,192027840,10850,10850,10850,10850,0
20240415,194200,192027840,10850,10850,10850,10850,0
20240415,194100,192027840,10850,10850,10850,10850,0
20240415,194000,192027840,10850,10850,10850,10850,0
20240415,193900,192027840,10850,10850,10850,10850,0
20240415,193800,192027840,10850,10850,10850,10850,0
20240415,193700,192027840,10850,10850,10850,10850,0
20240415,193600,192027840,10850,10850,10850,10850,0
20240415,193500,192027840,10850,10850,10850,10850,0
20240415,193400,192027840,10850,10850,10850,10850,0
20240415,193300,192027840,10850,10850,10850,10850,0
20240415,193200,192027840,10850,10850,10850,10850,0
20240415,193100,192027840,10850,10850,10850,10850,0
20240415,193000,192027840,10850,10850,10850,10850,0
20240415,192900,192027840,10850,10850,10850,10850,0
20240415,192800,192027840,10850,10850,10850,10850,0
20240415,192700,192027840,10850,10850,10850,10850,0
20240415,192600,192027840,10850,10850,10850,10850,0
20240415,192500,192027840,10850,10850,10850,10850,305
20240415,192400,192027840,10850,10850,10850,10850,0
20240415,192300,192027840,10850,10850,10850,10850,0
20240415,192200,192027840,10850,10850,10850,10850,0
20240415,192100,192027840,10850,10850,10850,10850,0
20240415,192000,192027840,10850,10850,10850,10850,0
20240415,191900,192027840,10850,10850,10850,10850,0
20240415,191800,192027840,10850,10850,10850,10850,0
20240415,191700,192027840,10850,10850,10850,10850,0
20240415,191600,192027840,10850,10850,10850,10850,0
20240415,191500,192027840,10850,10850,10850,10850,0
20240415,191400,192027840,10850,10850,10850,10850,0
20240415,191300,192027840,10850,10850,10850,10850,0
20240415,191200,192027840,10850,10850,10850,10850,0
20240415,191100,192027840,10850,10850,10850,10850,0
20240415,191000,192027840,10850,10850,10850,10850,0
20240415,190900,192027840,10850,10850,10850,10850,0
20240415,190800,192027840,10850,10850,10850,10850,0
20240415,190700,192027840,10850,10850,10850,10850,0
20240415,190600,192027840,10850,10850,10850,10850,0
20240415,190500,192027840,10850,10850,10850,10850,0
20240415,190400,192027840,10850,10850,10850,10850,0
20240415,190300,192027840,10850,10850,10850,10850,0
20240415,190200,192027840,10850,10850,10850,10850,0
20240415,190100,192027840,10850,10850,10850,10850,0
20240415,190000,192027840,10850,10850,10850,10850,0
20240415,185900,192027840,10850,10850,10850,10850,0
20240415,185800,192027840,10850,10850,10850,10850,0
20240415,185700,192027840,10850,10850,10850,10850,0
20240415,185600,192027840,10850,10850,10850,10850,0
20240415,185500,192027840,10850,10850,10850,10850,305
20240415,185400,192027840,10850,10850,10850,10850,0
20240415,185300,192027840,10850,10850,10850,10850,0
20240415,185200,192027840,10850,10850,10850,10850,0
20240415,185100,192027840,10850,10850,10850,10850,0
20240415,185000,192027840,10850,10850,10850,10850,0
20240415,184900,192027840,10850,10850,10850,10850,0
20240415,184800,192027840,10850,10850,10850,10850,0
20240415,184700,192027840,10850,10850,10850,10850,0
20240415,184600,192027840,10850,10850,10850,10850,0
20240415,184500,192027840,10850,10850,10850,10850,0
20240415,184400,192027840,10850,10850,10850,10850,0
20240415,184300,192027840,10850,10850,10850,10850,0
20240415,184200,192027840,10850,10850,10850,10850,0
20240415,184100,192027840,10850,10850,10850,10850,0
20240415,184000,192027840,10850,10850,10850,10850,0
20240415,183900,192027840,10850,10850,10850,10850,0
20240415,183800,192027840,10850,10850,10850,10850,0
20240415,183700,192027840,10850,10850,10850,10850,0
20240415,183600,192027840,10850,10850,10850,10850,0
20240415,183500,192027840,10850,10850,10850,10850,0
20240415,183400,192027840,10850,10850,10850,10850,0
20240415,183300,192027840,10850,10850,10850,10850,0
20240415,183200,192027840,10850,10850,10850,10850,0
20240415,183100,192027840,10850,10850,10850,10850,0
20240415,183000,192027840,10850,10850,10850,10850,0
20240415,182900,192027840,10850,10850,10850,10850,0
20240415,182800,192027840,10850,10850,10850,10850,0
20240415,182700,192027840,10850,10850,10850,10850,0
20240415,182600,192027840,10850,10850,10850,10850,0
20240415,182500,192027840,10850,10850,10850,10850,305
20240415,182400,192027840,10850,10850,10850,10850,0
20240415,182300,192027840,10850,10850,10850,10850,0
20240415,182200,192027840,10850,10850,10850,10850,0
20240415,182100,192027840,10850,10850,10850,10850,0
20240415,182000,192027840,10850,10850,10850,10850,0
20240415,181900,192027840,10850,10850,10850,10850,0
20240415,181800,192027840,10850,10850,10850,10850,0
20240415,181700,192027840,10850,10850,10850,10850,0
20240415,181600,192027840,10850,10850,10850,10850,0
20240415,181500,192027840,10850,10850,10850,10850,0
20240415,181400,192027840,10850,10850,10850,10850,0
20240415,181300,192027840,10850,10850,10850,10850,0
20240415,181200,192027840,10850,10850,10850,10850,0
20240415,181100,192027840,10850,10850,10850,10850,0
20240415,181000,192027840,10850,10850,10850,10850,0
20240415,180900,192027840,10850,10850,10850,10850,0
20240415,180800,192027840,10850,10850,10850,10850,0
20240415,180700,192027840,10850,10850,10850,10850,0
20240415,180600,192027840,10850,10850,10850,10850,0
20240415,180500,192027840,10850,10850,10850,10850,0
20240415,180400,192027840,10850,10850,10850,10850,0
20240415,180300,192027840,10850,10850,10850,10850,0
20240415,180200,192027840,10850,10850,10850,10850,0
20240415,180100,192027840,10850,10850,10850,10850,0
20240415,180000,192027840,10850,10850,10850,10850,0
20240415,175900,192027840,10850,10850,10850,10850,0
20240415,175800,192027840,10850,10850,10850,10850,0
20240415,175700,192027840,10850,10850,10850,10850,0
20240415,175600,192027840,10850,10850,10850,10850,0
20240415,175500,192027840,10850,10850,10850,10850,305
20240415,175400,192027840,10850,10850,10850,10850,0
20240415,175300,192027840,10850,10850,10850,10850,0
20240415,175200,192027840,10850,10850,10850,10850,0
20240415,175100,192027840,10850,10850,10850,10850,0
20240415,175000,192027840,10850,10850,10850,10850,0
20240415,174900,192027840,10850,10850,10850,10850,0
20240415,174800,192027840,10850,10850,10850,10850,0
20240415,174700,192027840,10850,10850,10850,10850,0
20240415,174600,192027840,10850,10850,10850,10850,0
20240415,174500,192027840,10850,10850,10850,10850,0
20240415,174400,192027840,10850,10850,10850,10850,0
20240415,174300,192027840,10850,10850,10850,10850,0
20240415,174200,192027840,10850,10850,10850,10850,0
20240415,174100,192027840,10850,10850,10850,10850,0
20240415,174000,192027840,10850,10850,10850,10850,0
20240415,173900,192027840,10850,10850,10850,10850,0
20240415,173800,192027840,10850,10850,10850,10850,0
20240415,173700,192027840,10850,10850,10850,10850,0
20240415,173600,192027840,10850,10850,10850,10850,0
20240415,173500,192027840,10850,10850,10850,10850,0
20240415,173400,192027840,10850,10850,10850,10850,0
20240415,173300,192027840,10850,10850,10850,10850,0
20240415,173200,192027840,10850,10850,10850,10850,0
20240415,173100,192027840,10850,10850,10850,10850,0
20240415,173000,192027840,10850,10850,10850,10850,0
20240415,172900,192027840,10850,10850,10850,10850,0
20240415,172800,192027840,10850,10850,10850,10850,0
20240415,172700,192027840,10850,10850,10850,10850,0
20240415,172600,192027840,10850,10850,10850,10850,0
20240415,172500,192027840,10850,10850,10850,10850,305
20240415,172400,192027840,10850,10850,10850,10850,0
20240415,172300,192027840,10850,10850,10850,10850,0
20240415,172200,192027840,10850,10850,10850,10850,0
20240415,172100,192027840,10850,10850,10850,10850,0
20240415,172000,192027840,10850,10850,10850,10850,0
20240415,171900,192027840,10850,10850,10850,10850,0
20240415,171800,192027840,10850,10850,10850,10850,0
20240415,171700,192027840,10850,10850,10850,10850,0
20240415,171600,192027840,10850,10850,10850,10850,0
20240415,171500,192027840,10850,10850,10850,10850,0
20240415,171400,192027840,10850,10850,10850,10850,0
20240415,171300,192027840,10850,10850,10850,10850,0
20240415,171200,192027840,10850,10850,10850,10850,0
20240415,171100,192027840,10850,10850,10850,10850,0
20240415,171000,192027840,10850,10850,10850,10850,0
20240415,170900,192027840,10850,10850,10850,10850,0
20240415,170800,192027840,10850,10850,10850,10850,0
20240415,170700,192027840,10850,10850,10850,10850,0
20240415,170600,192027840,10850,10850,10850,10850,0
20240415,170500,192027840,10850,10850,10850,10850,0
20240415,170400,192027840,10850,10850,10850,10850,0
20240415,170300,192027840,10850,10850,10850,10850,0
20240415,170200,192027840,10850,10850,10850,10850,0
20240415,170100,192027840,10850,10850,10850,10850,0
20240415,170000,192027840,10850,10850,10850,10850,0
20240415,165900,192027840,10850,10850,10850,10850,0
20240415,165800,192027840,10850,10850,10850,10850,0
20240415,165700,192027840,10850,10850,10850,10850,0
20240415,165600,192027840,10850,10850,10850,10850,0
20240415,165500,192027840,10850,10850,10850,10850,305
20240415,165400,192027840,10850,10850,10850,10850,0
20240415,165300,192027840,10850,10850,10850,10850,0
20240415,165200,192027840,10850,10850,10850,10850,0
20240415,165100,192027840,10850,10850,10850,10850,0
20240415,165000,192027840,10850,10850,10850,10850,0
20240415,164900,192027840,10850,10850,10850,10850,0
20240415,164800,192027840,10850,10850,10850,10850,0
20240415,164700,192027840,10850,10850,10850,10850,0
20240415,164600,192027840,10850,10850,10850,10850,0
20240415,164500,192027840,10850,10850,10850,10850,0
20240415,164400,192027840,10850,10850,10850,10850,0
20240415,164300,192027840,10850,10850,10850,10850,0
20240415,164200,192027840,10850,10850,10850,10850,0
20240415,164100,192027840,10850,10850,10850,10850,0
20240415,164000,192027840,10850,10850,10850,10850,0
20240415,163900,192027840,10850,10850,10850,10850,0
20240415,163800,192027840,10850,10850,10850,10850,0
20240415,163700,192027840,10850,10850,10850,10850,0
20240415,163600,192027840,10850,10850,10850,10850,0
20240415,163500,192027840,10850,10850,10850,10850,0
20240415,163400,192027840,10850,10850,10850,10850,0
20240415,163300,192027840,10850,10850,10850,10850,0
20240415,163200,192027840,10850,10850,10850,10850,0
20240415,163100,192027840,10850,10850,10850,10850,0
20240415,163000,192027840,10850,10850,10850,10850,0
20240415,162900,192027840,10850,10850,10850,10850,0
20240415,162800,192027840,10850,10850,10850,10850,0
20240415,162700,192027840,10850,10850,10850,10850,0
20240415,162600,192027840,10850,10850,10850,10850,0
20240415,162500,192027840,10850,10850,10850,10850,305
20240415,162400,192027840,10850,10850,10850,10850,0
20240415,162300,192027840,10850,10850,10850,10850,0
20240415,162200,192027840,10850,10850,10850,10850,0
20240415,162100,192027840,10850,10850,10850,10850,0
20240415,162000,192027840,10850,10850,10850,10850,0
20240415,161900,192027840,10850,10850,10850,10850,0
20240415,161800,192027840,10850,10850,10850,10850,0
20240415,161700,192027840,10850,10850,10850,10850,0
20240415,161600,192027840,10850,10850,10850,10850,0
20240415,161500,192027840,10850,10850,10850,10850,0
20240415,161400,192027840,10850,10850,10850,10850,0
20240415,161300,192027840,10850,10850,10850,10850,0
20240415,161200,192027840,10850,10850,10850,10850,0
20240415,161100,192027840,10850,10850,10850,10850,0
20240415,161000,192027840,10850,10850,10850,10850,0
20240415,160900,192027840,10850,10850,10850,10850,0
20240415,160800,192027840,10850,10850,10850,10850,0
20240415,160700,192027840,10850,10850,10850,10850,0
20240415,160600,192027840,10850,10850,10850,10850,0
20240415,160500,192027840,10850,10850,10850,10850,0
20240415,160400,192027840,10850,10850,10850,10850,0
20240415,160300,192027840,10850,10850,10850,10850,0
20240415,160200,192027840,10850,10850,10850,10850,0
20240415,160100,192027840,10850,10850,10850,10850,0
20240415,160000,192027840,10850,10850,10850,10850,0
20240415,155900,192027840,10850,10850,10850,10850,0
20240415,155800,192027840,10850,10850,10850,10850,0
20240415,155700,192027840,10850,10850,10850,10850,0
20240415,155600,192027840,10850,10850,10850,10850,0
20240415,155500,192027840,10850,10850,10850,10850,305
20240415,155400,192027840,10850,10850,10850,10850,0
20240415,155300,192027840,10850,10850,10850,10850,0
20240415,155200,192027840,10850,10850,10850,10850,0
20240415,155100,192027840,10850,10850,10850,10850,0
20240415,155000,192027840,10850,10850,10850,10850,0
20240415,154900,192027840,10850,10850,10850,10850,0
20240415,154800,192027840,10850,10850,10850,10850,0
20240415,154700,192027840,10850,10850,10850,10850,0
20240415,154600,192027840,10850,10850,10850,10850,0
20240415,154500,192027840,10850,10850,10850,10850,0
20240415,154400,192027840,10850,10850,10850,10850,0
20240415,154300,192027840,10850,10850,10850,10850,0
20240415,154200,192027840,10850,10850,10850,10850,0
20240415,154100,192027840,10850,10850,10850,10850,0
20240415,154000,192027840,10850,10850,10850,10850,0
20240415,153900,192027840,10850,10850,10850,10850,0
20240415,153800,192027840,10850,10850,10850,10850,0
20240415,153700,192027840,10850,10850,10850,10850,0
20240415,153600,192027840,10850,10850,10850,10850,0
20240415,153500,192027840,10850,10850,10850,10850,0
20240415,153400,192027840,10850,10850,10850,10850,0
20240415,153300,192027840,10850,10850,10850,10850,0
20240415,153200,192027840,10850,10850,10850,10850,0
20240415,153100,192027840,10850,10850,10850,10850,0
20240415,153000,192027840,10850,10850,10850,10850,305
20240415,152900,188718590,10800,10800,10800,10800,0
20240415,152800,188718590,10800,10800,10800,10800,0
20240415,152700,188718590,10800,10800,10800,10800,0
20240415,152600,188718590,10800,10800,10800,10800,0
20240415,152500,188718590,10800,10800,10800,10800,0
20240415,152400,188718590,10800,10800,10800,10800,0
20240415,152300,188718590,10800,10800,10800,10800,0
20240415,152200,188718590,10800,10800,10800,10800,0
20240415,152100,188718590,10800,10800,10800,10800,0
20240415,152000,188718590,10800,10800,10800,10800,0
20240415,151900,188718590,10800,10800,10800,10800,0
20240415,151800,188718590,10800,10800,10800,10800,0
20240415,151700,188718590,10800,10800,10800,10800,0
20240415,151600,188718590,10800,10800,10800,10800,4
20240415,151500,188675390,10830,10810,10830,10810,115
20240415,151400,187430540,10800,10800,10800,10800,0
20240415,151300,187430540,10800,10800,10800,10800,0
20240415,151200,187430540,10800,10800,10800,10800,0
20240415,151100,187430540,10800,10800,10800,10800,0
20240415,151000,187430540,10800,10800,10800,10800,0
20240415,150900,187430540,10800,10820,10820,10800,20
20240415,150800,187214510,10830,10830,10830,10830,0
20240415,150700,187214510,10830,10830,10830,10830,0
20240415,150600,187214510,10830,10830,10830,10830,206
20240415,150500,184983530,10830,10830,10830,10830,102
20240415,150400,183878870,10830,10840,10840,10830,678
20240415,150300,176536110,10830,10830,10830,10830,399
20240415,150200,172214940,10830,10830,10830,10830,74
20240415,150100,171413520,10830,10830,10830,10830,1
20240415,150000,171402690,10830,10830,10830,10830,0
20240415,145900,171402690,10830,10830,10830,10830,4
20240415,145800,171359370,10830,10830,10830,10830,98
20240415,145700,170298030,10830,10830,10830,10830,0
20240415,145600,170298030,10830,10830,10830,10830,1
20240415,145500,170287200,10800,10800,10800,10800,0
20240415,145400,170287200,10800,10820,10820,10800,25
20240415,145300,170017000,10820,10820,10820,10820,0
20240415,145200,170017000,10820,10820,10820,10820,0
20240415,145100,170017000,10820,10820,10820,10820,36
20240415,145000,169627480,10820,10820,10820,10820,14
20240415,144900,169476000,10840,10840,10840,10840,0
20240415,144800,169476000,10840,10840,10840,10840,0
20240415,144700,169476000,10840,10840,10840,10840,1
20240415,144600,169465160,10790,10800,10800,10790,260
20240415,144500,166659540,10840,10840,10840,10840,0
20240415,144400,166659540,10840,10840,10840,10840,0
20240415,144300,166659540,10840,10840,10840,10840,0
20240415,144200,166659540,10840,10810,10840,10800,176
20240415,144100,164757050,10800,10800,10800,10800,0
20240415,144000,164757050,10800,10800,10800,10800,0
20240415,143900,164757050,10800,10800,10800,10800,0
20240415,143800,164757050,10800,10800,10800,10800,70
20240415,143700,164001050,10840,10840,10840,10840,10
20240415,143600,163892650,10840,10840,10840,10840,0
20240415,143500,163892650,10840,10840,10840,10840,0
20240415,143400,163892650,10840,10840,10840,10840,0
20240415,143300,163892650,10840,10840,10840,10840,0
20240415,143200,163892650,10840,10840,10840,10840,0
20240415,143100,163892650,10840,10840,10840,10840,0
20240415,143000,163892650,10840,10840,10840,10840,0
20240415,142900,163892650,10840,10840,10840,10840,0
20240415,142800,163892650,10840,10840,10840,10840,0
20240415,142700,163892650,10840,10840,10840,10840,6
20240415,142600,163827610,10840,10800,10840,10800,11
20240415,142500,163708410,10800,10800,10800,10800,0
20240415,142400,163708410,10800,10800,10800,10800,50
20240415,142300,163168410,10840,10840,10840,10840,1
20240415,142200,163157570,10800,10800,10800,10800,0
20240415,142100,163157570,10800,10800,10800,10800,0
20240415,142000,163157570,10800,10800,10800,10800,0
20240415,141900,163157570,10800,10800,10800,10800,0
20240415,141800,163157570,10800,10800,10800,10800,0
20240415,141700,163157570,10800,10800,10800,10800,0
20240415,141600,163157570,10800,10800,10800,10800,0
20240415,141500,163157570,10800,10800,10800,10800,0
20240415,141400,163157570,10800,10810,10810,10800,41
20240415,141300,162714740,10800,10800,10800,10800,0
20240415,141200,162714740,10800,10800,10800,10800,0
20240415,141100,162714740,10800,10800,10800,10800,3
20240415,141000,162682340,10800,10800,10800,10800,21
20240415,140900,162455540,10790,10790,10790,10790,0
20240415,140800,162455540,10790,10790,10790,10790,0
20240415,140700,162455540,10790,10790,10790,10790,0
20240415,140600,162455540,10790,10790,10790,10790,75
20240415,140500,161646290,10790,10790,10790,10790,0
20240415,140400,161646290,10790,10800,10800,10790,9
20240415,140300,161549150,10820,10820,10820,10820,0
20240415,140200,161549150,10820,10820,10820,10820,0
20240415,140100,161549150,10820,10820,10820,10820,0
20240415,140000,161549150,10820,10820,10820,10820,67
20240415,135900,160824210,10820,10820,10820,10820,0
20240415,135800,160824210,10820,10820,10820,10820,0
20240415,135700,160824210,10820,10820,10820,10820,0
20240415,135600,160824210,10820,10820,10820,10820,0
20240415,135500,160824210,10820,10820,10820,10820,0
20240415,135400,160824210,10820,10820,10820,10820,26
20240415,135300,160542890,10820,10820,10820,10820,0
20240415,135200,160542890,10820,10820,10820,10820,0
20240415,135100,160542890,10820,10820,10820,10820,10
20240415,135000,160434690,10820,10820,10820,10820,0
20240415,134900,160434690,10820,10820,10820,10820,0
20240415,134800,160434690,10820,10820,10820,10820,0
20240415,134700,160434690,10820,10820,10820,10820,0
20240415,134600,160434690,10820,10820,10820,10820,0
20240415,134500,160434690,10820,10800,10820,10800,2
20240415,134400,160413070,10800,10800,10800,10800,0
20240415,134300,160413070,10800,10800,10800,10800,0
20240415,134200,160413070,10800,10800,10800,10800,0
20240415,134100,160413070,10800,10800,10800,10800,0
20240415,134000,160413070,10800,10800,10800,10800,0
20240415,133900,160413070,10800,10800,10800,10800,0
20240415,133800,160413070,10800,10800,10800,10800,2
20240415,133700,160391470,10800,10800,10800,10800,0
20240415,133600,160391470,10800,10800,10800,10800,0
20240415,133500,160391470,10800,10800,10800,10800,0
20240415,133400,160391470,10800,10800,10800,10800,0
20240415,133300,160391470,10800,10800,10800,10800,1
20240415,133200,160380670,10800,10800,10800,10800,0
20240415,133100,160380670,10800,10800,10800,10800,0
20240415,133000,160380670,10800,10800,10800,10800,0
20240415,132900,160380670,10800,10800,10800,10800,0
20240415,132800,160380670,10800,10800,10800,10800,0
20240415,132700,160380670,10800,10800,10800,10800,0
20240415,132600,160380670,10800,10800,10800,10800,1
20240415,132500,160369870,10800,10800,10800,10800,0
20240415,132400,160369870,10800,10800,10800,10800,0
20240415,132300,160369870,10800,10800,10800,10800,0
20240415,132200,160369870,10800,10800,10800,10800,0
20240415,132100,160369870,10800,10800,10800,10800,40
20240415,132000,159937870,10800,10800,10800,10800,10
20240415,131900,159829870,10800,10800,10800,10800,0
20240415,131800,159829870,10800,10800,10800,10800,0
20240415,131700,159829870,10800,10800,10800,10800,10
20240415,131600,159721870,10820,10820,10820,10820,0
20240415,131500,159721870,10820,10820,10820,10820,0
20240415,131400,159721870,10820,10820,10820,10820,0
20240415,131300,159721870,10820,10820,10820,10820,0
20240415,131200,159721870,10820,10820,10820,10820,0
20240415,131100,159721870,10820,10820,10820,10820,0
20240415,131000,159721870,10820,10820,10820,10820,1
20240415,130900,159711050,10820,10820,10820,10820,0
20240415,130800,159711050,10820,10820,10820,10820,0
20240415,130700,159711050,10820,10820,10820,10820,0
20240415,130600,159711050,10820,10820,10820,10820,0
20240415,130500,159711050,10820,10820,10820,10820,2
20240415,130400,159689410,10780,10780,10780,10780,0
20240415,130300,159689410,10780,10780,10780,10780,0
20240415,130200,159689410,10780,10780,10780,10780,0
20240415,130100,159689410,10780,10780,10780,10780,0
20240415,130000,159689410,10780,10780,10780,10780,0
20240415,125900,159689410,10780,10780,10780,10780,0
20240415,125800,159689410,10780,10780,10780,10780,0
20240415,125700,159689410,10780,10780,10780,10780,0
20240415,125600,159689410,10780,10790,10790,10780,270
20240415,125500,156778760,10790,10790,10790,10790,1
20240415,125400,156767970,10790,10790,10790,10790,0
20240415,125300,156767970,10790,10790,10790,10790,0
20240415,125200,156767970,10790,10790,10790,10790,0
20240415,125100,156767970,10790,10790,10790,10790,0
20240415,125000,156767970,10790,10790,10790,10790,100
20240415,124900,155688970,10830,10830,10830,10830,0
20240415,124800,155688970,10830,10830,10830,10830,2
20240415,124700,155667310,10830,10830,10830,10830,0
20240415,124600,155667310,10830,10830,10830,10830,0
20240415,124500,155667310,10830,10830,10830,10830,0
20240415,124400,155667310,10830,10830,10830,10830,0
20240415,124300,155667310,10830,10830,10830,10830,0
20240415,124200,155667310,10830,10830,10830,10830,0
20240415,124100,155667310,10830,10830,10830,10830,0
20240415,124000,155667310,10830,10820,10830,10820,8
20240415,123900,155580700,10820,10820,10820,10820,0
20240415,123800,155580700,10820,10820,10820,10820,0
20240415,123700,155580700,10820,10820,10820,10820,0
20240415,123600,155580700,10820,10820,10820,10820,6
20240415,123500,155515780,10840,10840,10840,10840,0
20240415,123400,155515780,10840,10840,10840,10840,0
20240415,123300,155515780,10840,10840,10840,10840,15
20240415,123200,155353180,10710,10710,10710,10710,0
20240415,123100,155353180,10710,10710,10710,10710,70
20240415,123000,154603480,10860,10860,10860,10860,0
20240415,122900,154603480,10860,10860,10860,10860,0
20240415,122800,154603480,10860,10860,10860,10860,0
20240415,122700,154603480,10860,10860,10860,10860,0
20240415,122600,154603480,10860,10860,10860,10860,0
20240415,122500,154603480,10860,10860,10860,10860,0
20240415,122400,154603480,10860,10860,10860,10860,0
20240415,122300,154603480,10860,10860,10860,10860,0
20240415,122200,154603480,10860,10860,10860,10860,0
20240415,122100,154603480,10860,10860,10860,10860,0
20240415,122000,154603480,10860,10850,10860,10850,70
20240415,121900,153843780,10850,10850,10850,10850,0
20240415,121800,153843780,10850,10850,10850,10850,0
20240415,121700,153843780,10850,10850,10850,10850,0
20240415,121600,153843780,10850,10860,10860,10850,6
20240415,121500,153778670,10860,10860,10860,10860,0
20240415,121400,153778670,10860,10860,10860,10860,0
20240415,121300,153778670,10860,10860,10860,10860,0
20240415,121200,153778670,10860,10860,10860,10860,2
20240415,121100,153756950,10860,10860,10860,10860,0
20240415,121000,153756950,10860,10860,10860,10860,0
20240415,120900,153756950,10860,10860,10860,10860,0
20240415,120800,153756950,10860,10860,10860,10860,0
20240415,120700,153756950,10860,10860,10860,10860,5
20240415,120600,153702650,10870,10870,10870,10870,0
20240415,120500,153702650,10870,10870,10870,10870,0
20240415,120400,153702650,10870,10870,10870,10870,7
20240415,120300,153626560,10870,10840,10870,10840,30
20240415,120200,153301290,10840,10750,10840,10750,104
20240415,120100,152181040,10750,10750,10750,10750,400
20240415,120000,147881040,10750,10720,10750,10720,100
20240415,115900,146807120,10670,10670,10670,10670,0
20240415,115800,146807120,10670,10700,10700,10670,57
20240415,115700,146198570,10720,10720,10720,10720,5
20240415,115600,146144970,10720,10720,10720,10720,0
20240415,115500,146144970,10720,10720,10720,10720,0
20240415,115400,146144970,10720,10720,10720,10720,0
20240415,115300,146144970,10720,10720,10720,10720,0
20240415,115200,146144970,10720,10720,10720,10720,0
20240415,115100,146144970,10720,10720,10720,10720,500
20240415,115000,140784970,10700,10700,10700,10700,62
20240415,114900,140121570,10700,10700,10700,10700,0
20240415,114800,140121570,10700,10700,10700,10700,238
20240415,114700,137574970,10700,10700,10700,10700,0
20240415,114600,137574970,10700,10700,10700,10700,8
20240415,114500,137489370,10670,10670,10670,10670,912
20240415,114400,127758330,10670,10670,10670,10670,0
20240415,114300,127758330,10670,10670,10670,10670,0
20240415,114200,127758330,10670,10670,10670,10670,150
20240415,114100,126157830,10670,10670,10670,10670,0
20240415,114000,126157830,10670,10680,10680,10670,350
20240415,113900,122423280,10670,10670,10670,10670,0
20240415,113800,122423280,10670,10670,10670,10670,0
20240415,113700,122423280,10670,10670,10670,10670,0
20240415,113600,122423280,10670,10670,10670,10670,100
20240415,113500,121356280,10670,10670,10670,10670,0
20240415,113400,121356280,10670,10670,10670,10670,504
20240415,113300,115978600,10670,10680,10680,10670,727
20240415,113200,108221400,10700,10700,10700,10700,0
20240415,113100,108221400,10700,10700,10700,10700,1
20240415,113000,108210700,10700,10700,10700,10700,0
20240415,112900,108210700,10700,10700,10700,10700,0
20240415,112800,108210700,10700,10700,10700,10700,50
20240415,112700,107675700,10700,10700,10700,10700,22
20240415,112600,107440300,10670,10690,10690,10670,200
20240415,112500,105306100,10700,10710,10710,10700,224
20240415,112400,102909260,10700,10700,10700,10700,0
20240415,112300,102909260,10700,10700,10700,10700,0
20240415,112200,102909260,10700,10700,10700,10700,5
20240415,112100,102855760,10700,10700,10700,10700,0
20240415,112000,102855760,10700,10700,10700,10700,0
20240415,111900,102855760,10700,10700,10700,10700,0
20240415,111800,102855760,10700,10700,10700,10700,79
20240415,111700,102010460,10700,10700,10700,10700,0
20240415,111600,102010460,10700,10700,10700,10700,0
20240415,111500,102010460,10700,10700,10700,10700,0
20240415,111400,102010460,10700,10700,10700,10700,0
20240415,111300,102010460,10700,10700,10700,10700,0
20240415,111200,102010460,10700,10700,10700,10700,0
20240415,111100,102010460,10700,10700,10700,10700,0
20240415,111000,102010460,10700,10700,10700,10700,1
20240415,110900,101999760,10660,10660,10660,10660,0
20240415,110800,101999760,10660,10660,10660,10660,1015
20240415,110700,91179860,10660,10690,10700,10660,175
20240415,110600,89312530,10690,10690,10690,10690,5
20240415,110500,89259080,10690,10680,10690,10680,38
20240415,110400,88852940,10680,10680,10680,10680,0
20240415,110300,88852940,10680,10680,10680,10680,0
20240415,110200,88852940,10680,10680,10680,10680,3
20240415,110100,88820900,10680,10680,10680,10680,0
20240415,110000,88820900,10680,10680,10680,10680,1
20240415,105900,88810220,10650,10660,10660,10650,200
20240415,105800,86679060,10650,10650,10650,10650,0
20240415,105700,86679060,10650,10650,10650,10650,0
20240415,105600,86679060,10650,10650,10650,10650,0
20240415,105500,86679060,10650,10690,10690,10650,733
20240415,105400,78860920,10660,10660,10660,10660,0
20240415,105300,78860920,10660,10660,10660,10660,0
20240415,105200,78860920,10660,10660,10660,10660,0
20240415,105100,78860920,10660,10660,10660,10660,0
20240415,105000,78860920,10660,10660,10660,10660,0
20240415,104900,78860920,10660,10660,10660,10660,0
20240415,104800,78860920,10660,10680,10680,10660,75
20240415,104700,78060580,10680,10680,10680,10680,50
20240415,104600,77526580,10680,10680,10680,10680,0
20240415,104500,77526580,10680,10680,10680,10680,0
20240415,104400,77526580,10680,10680,10680,10680,0
20240415,104300,77526580,10680,10680,10680,10680,0
20240415,104200,77526580,10680,10690,10690,10680,73
20240415,104100,76746530,10690,10690,10690,10690,0
20240415,104000,76746530,10690,10690,10690,10690,0
20240415,103900,76746530,10690,10690,10690,10690,0
20240415,103800,76746530,10690,10690,10690,10690,0
20240415,103700,76746530,10690,10700,10700,10690,100
20240415,103600,75676700,10700,10700,10700,10700,0
20240415,103500,75676700,10700,10700,10700,10700,41
20240415,103400,75238000,10700,10700,10700,10700,0
20240415,103300,75238000,10700,10700,10700,10700,50
20240415,103200,74703000,10700,10700,10700,10700,0
20240415,103100,74703000,10700,10700,10700,10700,0
20240415,103000,74703000,10700,10700,10700,10700,0
20240415,102900,74703000,10700,10700,10700,10700,0
20240415,102800,74703000,10700,10700,10700,10700,0
20240415,102700,74703000,10700,10760,10760,10700,94
20240415,102600,73694140,10760,10770,10770,10760,8
20240415,102500,73608030,10750,10750,10750,10750,0
20240415,102400,73608030,10750,10750,10750,10750,0
20240415,102300,73608030,10750,10750,10750,10750,0
20240415,102200,73608030,10750,10750,10750,10750,0
20240415,102100,73608030,10750,10750,10750,10750,0
20240415,102000,73608030,10750,10750,10750,10750,0
20240415,101900,73608030,10750,10750,10750,10750,0
20240415,101800,73608030,10750,10750,10750,10750,0
20240415,101700,73608030,10750,10750,10750,10750,0
20240415,101600,73608030,10750,10750,10750,10750,0
20240415,101500,73608030,10750,10760,10760,10750,10
20240415,101400,73500480,10870,10870,10870,10870,0
20240415,101300,73500480,10870,10870,10870,10870,0
20240415,101200,73500480,10870,10870,10870,10870,0
20240415,101100,73500480,10870,10870,10870,10870,0
20240415,101000,73500480,10870,10870,10870,10870,0
20240415,100900,73500480,10870,10870,10870,10870,0
20240415,100800,73500480,10870,10780,10870,10780,87
20240415,100700,72562080,10780,10780,10780,10780,1
20240415,100600,72551300,10780,10780,10780,10780,10
20240415,100500,72443500,10780,10780,10780,10780,0
20240415,100400,72443500,10780,10780,10780,10780,3
20240415,100300,72411160,10780,10780,10780,10780,0
20240415,100200,72411160,10780,10780,10780,10780,11
20240415,100100,72292580,10780,10780,10780,10780,3
20240415,100000,72260240,10780,10780,10780,10780,1
20240415,095900,72249460,10740,10740,10740,10740,2
20240415,095800,72227980,10730,10730,10730,10730,0
20240415,095700,72227980,10730,10740,10740,10730,6
20240415,095600,72163580,10780,10780,10780,10780,0
20240415,095500,72163580,10780,10780,10780,10780,8
20240415,095400,72077340,10780,10780,10780,10780,0
20240415,095300,72077340,10780,10780,10780,10780,0
20240415,095200,72077340,10780,10780,10780,10780,0
20240415,095100,72077340,10780,10740,10780,10740,573
20240415,095000,65921720,10730,10730,10730,10730,0
20240415,094900,65921720,10730,10730,10730,10730,0
20240415,094800,65921720,10730,10730,10730,10730,44
20240415,094700,65449600,10730,10730,10730,10730,0
20240415,094600,65449600,10730,10730,10730,10730,46
20240415,094500,64956020,10730,10740,10740,10710,703
20240415,094400,57421930,10740,10740,10740,10740,0
20240415,094300,57421930,10740,10740,10740,10740,0
20240415,094200,57421930,10740,10740,10740,10740,0
20240415,094100,57421930,10740,10740,10740,10740,88
20240415,094000,56476810,10740,10740,10740,10740,3
20240415,093900,56444590,10740,10740,10740,10740,1
20240415,093800,56433850,10740,10740,10740,10740,6
20240415,093700,56369410,10710,10710,10710,10710,192
20240415,093600,54313090,10740,10700,10740,10700,501
20240415,093500,48952350,10700,10700,10700,10700,0
20240415,093400,48952350,10700,10700,10700,10700,0
20240415,093300,48952350,10700,10700,10700,10700,1
20240415,093200,48941650,10690,10690,10690,10690,600
20240415,093100,42527650,10700,10700,10700,10700,0
20240415,093000,42527650,10700,10700,10700,10700,800
20240415,092900,33967650,10730,10720,10730,10720,26
20240415,092800,33688730,10690,10690,10690,10690,54
20240415,092700,33111470,10670,10680,10680,10670,89
20240415,092600,32161430,10670,10670,10670,10670,0
20240415,092500,32161430,10670,10670,10670,10670,0
20240415,092400,32161430,10670,10670,10670,10670,0
20240415,092300,32161430,10670,10720,10720,10670,105
20240415,092200,31038670,10700,10700,10700,10700,0
20240415,092100,31038670,10700,10700,10700,10700,41
20240415,092000,30599970,10700,10700,10700,10700,0
20240415,091900,30599970,10700,10700,10700,10700,70
20240415,091800,29850970,10700,10700,10700,10700,0
20240415,091700,29850970,10700,10700,10700,10700,37
20240415,091600,29455070,10700,10700,10700,10700,32
20240415,091500,29112670,10720,10720,10720,10720,7
20240415,091400,29037630,10720,10720,10720,10720,4
20240415,091300,28994750,10720,10720,10720,10720,0
20240415,091200,28994750,10720,10720,10720,10720,6
20240415,091100,28930430,10640,10640,10640,10640,0
20240415,091000,28930430,10640,10660,10660,10640,116
20240415,090900,27695710,10640,10650,10650,10640,60
20240415,090800,27057110,10720,10720,10720,10720,3
20240415,090700,27024950,10750,10750,10750,10750,0
20240415,090600,27024950,10750,10750,10750,10750,0
20240415,090500,27024950,10750,10750,10750,10750,0
20240415,090400,27024950,10750,10720,10750,10620,1302
20240415,090300,13157070,10880,10880,10880,10880,4
20240415,090200,13113550,10700,10720,10720,10700,300
20240415,090100,9903310,10880,10880,10880,10700,428
20240415,090000,5314310,10850,10890,10890,10850,483