KissMeData/002150/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183500,419502290,7360,7360,7360,7360,1015
20240416,183400,419502290,7360,7360,7360,7360,0
20240416,183300,419502290,7360,7360,7360,7360,0
20240416,183200,419502290,7360,7360,7360,7360,0
20240416,183100,419502290,7360,7360,7360,7360,0
20240416,183000,419502290,7360,7360,7360,7360,0
20240416,182900,419502290,7360,7360,7360,7360,0
20240416,182800,419502290,7360,7360,7360,7360,0
20240416,182700,419502290,7360,7360,7360,7360,0
20240416,182600,419502290,7360,7360,7360,7360,0
20240416,182500,419502290,7360,7360,7360,7360,0
20240416,182400,419502290,7360,7360,7360,7360,0
20240416,182300,419502290,7360,7360,7360,7360,0
20240416,182200,419502290,7360,7360,7360,7360,0
20240416,182100,419502290,7360,7360,7360,7360,0
20240416,182000,419502290,7360,7360,7360,7360,0
20240416,181900,419502290,7360,7360,7360,7360,0
20240416,181800,419502290,7360,7360,7360,7360,0
20240416,181700,419502290,7360,7360,7360,7360,0
20240416,181600,419502290,7360,7360,7360,7360,0
20240416,181500,419502290,7360,7360,7360,7360,0
20240416,181400,419502290,7360,7360,7360,7360,0
20240416,181300,419502290,7360,7360,7360,7360,0
20240416,181200,419502290,7360,7360,7360,7360,0
20240416,181100,419502290,7360,7360,7360,7360,0
20240416,181000,419502290,7360,7360,7360,7360,0
20240416,180900,419502290,7360,7360,7360,7360,0
20240416,180800,419502290,7360,7360,7360,7360,0
20240416,180700,419502290,7360,7360,7360,7360,0
20240416,180600,419502290,7360,7360,7360,7360,0
20240416,180500,419502290,7360,7360,7360,7360,1015
20240416,180400,419502290,7360,7360,7360,7360,0
20240416,180300,419502290,7360,7360,7360,7360,0
20240416,180200,419502290,7360,7360,7360,7360,0
20240416,180100,419502290,7360,7360,7360,7360,0
20240416,180000,419502290,7360,7360,7360,7360,0
20240416,175900,419502290,7360,7360,7360,7360,0
20240416,175800,419502290,7360,7360,7360,7360,0
20240416,175700,419502290,7360,7360,7360,7360,0
20240416,175600,419502290,7360,7360,7360,7360,0
20240416,175500,419502290,7360,7360,7360,7360,0
20240416,175400,419502290,7360,7360,7360,7360,0
20240416,175300,419502290,7360,7360,7360,7360,0
20240416,175200,419502290,7360,7360,7360,7360,0
20240416,175100,419502290,7360,7360,7360,7360,0
20240416,175000,419502290,7360,7360,7360,7360,0
20240416,174900,419502290,7360,7360,7360,7360,0
20240416,174800,419502290,7360,7360,7360,7360,0
20240416,174700,419502290,7360,7360,7360,7360,0
20240416,174600,419502290,7360,7360,7360,7360,0
20240416,174500,419502290,7360,7360,7360,7360,0
20240416,174400,419502290,7360,7360,7360,7360,0
20240416,174300,419502290,7360,7360,7360,7360,0
20240416,174200,419502290,7360,7360,7360,7360,0
20240416,174100,419502290,7360,7360,7360,7360,0
20240416,174000,419502290,7360,7360,7360,7360,0
20240416,173900,419502290,7360,7360,7360,7360,0
20240416,173800,419502290,7360,7360,7360,7360,0
20240416,173700,419502290,7360,7360,7360,7360,0
20240416,173600,419502290,7360,7360,7360,7360,0
20240416,173500,419502290,7360,7360,7360,7360,1015
20240416,173400,419502290,7360,7360,7360,7360,0
20240416,173300,419502290,7360,7360,7360,7360,0
20240416,173200,419502290,7360,7360,7360,7360,0
20240416,173100,419502290,7360,7360,7360,7360,0
20240416,173000,419502290,7360,7360,7360,7360,0
20240416,172900,419502290,7360,7360,7360,7360,0
20240416,172800,419502290,7360,7360,7360,7360,0
20240416,172700,419502290,7360,7360,7360,7360,0
20240416,172600,419502290,7360,7360,7360,7360,0
20240416,172500,419502290,7360,7360,7360,7360,0
20240416,172400,419502290,7360,7360,7360,7360,0
20240416,172300,419502290,7360,7360,7360,7360,0
20240416,172200,419502290,7360,7360,7360,7360,0
20240416,172100,419502290,7360,7360,7360,7360,0
20240416,172000,419502290,7360,7360,7360,7360,0
20240416,171900,419502290,7360,7360,7360,7360,0
20240416,171800,419502290,7360,7360,7360,7360,0
20240416,171700,419502290,7360,7360,7360,7360,0
20240416,171600,419502290,7360,7360,7360,7360,0
20240416,171500,419502290,7360,7360,7360,7360,0
20240416,171400,419502290,7360,7360,7360,7360,0
20240416,171300,419502290,7360,7360,7360,7360,0
20240416,171200,419502290,7360,7360,7360,7360,0
20240416,171100,419502290,7360,7360,7360,7360,0
20240416,171000,419502290,7360,7360,7360,7360,0
20240416,170900,419502290,7360,7360,7360,7360,0
20240416,170800,419502290,7360,7360,7360,7360,0
20240416,170700,419502290,7360,7360,7360,7360,0
20240416,170600,419502290,7360,7360,7360,7360,0
20240416,170500,419502290,7360,7360,7360,7360,1015
20240416,170400,419502290,7360,7360,7360,7360,0
20240416,170300,419502290,7360,7360,7360,7360,0
20240416,170200,419502290,7360,7360,7360,7360,0
20240416,170100,419502290,7360,7360,7360,7360,0
20240416,170000,419502290,7360,7360,7360,7360,0
20240416,165900,419502290,7360,7360,7360,7360,0
20240416,165800,419502290,7360,7360,7360,7360,0
20240416,165700,419502290,7360,7360,7360,7360,0
20240416,165600,419502290,7360,7360,7360,7360,0
20240416,165500,419502290,7360,7360,7360,7360,0
20240416,165400,419502290,7360,7360,7360,7360,0
20240416,165300,419502290,7360,7360,7360,7360,0
20240416,165200,419502290,7360,7360,7360,7360,0
20240416,165100,419502290,7360,7360,7360,7360,0
20240416,165000,419502290,7360,7360,7360,7360,0
20240416,164900,419502290,7360,7360,7360,7360,0
20240416,164800,419502290,7360,7360,7360,7360,0
20240416,164700,419502290,7360,7360,7360,7360,0
20240416,164600,419502290,7360,7360,7360,7360,0
20240416,164500,419502290,7360,7360,7360,7360,0
20240416,164400,419502290,7360,7360,7360,7360,0
20240416,164300,419502290,7360,7360,7360,7360,0
20240416,164200,419502290,7360,7360,7360,7360,0
20240416,164100,419502290,7360,7360,7360,7360,0
20240416,164000,419502290,7360,7360,7360,7360,0
20240416,163900,419502290,7360,7360,7360,7360,0
20240416,163800,419502290,7360,7360,7360,7360,0
20240416,163700,419502290,7360,7360,7360,7360,0
20240416,163600,419502290,7360,7360,7360,7360,0
20240416,163500,419502290,7360,7360,7360,7360,1015
20240416,163400,419502290,7360,7360,7360,7360,0
20240416,163300,419502290,7360,7360,7360,7360,0
20240416,163200,419502290,7360,7360,7360,7360,0
20240416,163100,419502290,7360,7360,7360,7360,0
20240416,163000,419502290,7360,7360,7360,7360,0
20240416,162900,419502290,7360,7360,7360,7360,0
20240416,162800,419502290,7360,7360,7360,7360,0
20240416,162700,419502290,7360,7360,7360,7360,0
20240416,162600,419502290,7360,7360,7360,7360,0
20240416,162500,419502290,7360,7360,7360,7360,0
20240416,162400,419502290,7360,7360,7360,7360,0
20240416,162300,419502290,7360,7360,7360,7360,0
20240416,162200,419502290,7360,7360,7360,7360,0
20240416,162100,419502290,7360,7360,7360,7360,0
20240416,162000,419502290,7360,7360,7360,7360,0
20240416,161900,419502290,7360,7360,7360,7360,0
20240416,161800,419502290,7360,7360,7360,7360,0
20240416,161700,419502290,7360,7360,7360,7360,0
20240416,161600,419502290,7360,7360,7360,7360,0
20240416,161500,419502290,7360,7360,7360,7360,0
20240416,161400,419502290,7360,7360,7360,7360,0
20240416,161300,419502290,7360,7360,7360,7360,0
20240416,161200,419502290,7360,7360,7360,7360,0
20240416,161100,419502290,7360,7360,7360,7360,0
20240416,161000,419502290,7360,7360,7360,7360,0
20240416,160900,419502290,7360,7360,7360,7360,0
20240416,160800,419502290,7360,7360,7360,7360,0
20240416,160700,419502290,7360,7360,7360,7360,0
20240416,160600,419502290,7360,7360,7360,7360,0
20240416,160500,419502290,7360,7360,7360,7360,1015
20240416,160400,419502290,7360,7360,7360,7360,0
20240416,160300,419502290,7360,7360,7360,7360,0
20240416,160200,419502290,7360,7360,7360,7360,0
20240416,160100,419502290,7360,7360,7360,7360,0
20240416,160000,419502290,7360,7360,7360,7360,0
20240416,155900,419502290,7360,7360,7360,7360,0
20240416,155800,419502290,7360,7360,7360,7360,0
20240416,155700,419502290,7360,7360,7360,7360,0
20240416,155600,419502290,7360,7360,7360,7360,0
20240416,155500,419502290,7360,7360,7360,7360,0
20240416,155400,419502290,7360,7360,7360,7360,0
20240416,155300,419502290,7360,7360,7360,7360,0
20240416,155200,419502290,7360,7360,7360,7360,0
20240416,155100,419502290,7360,7360,7360,7360,0
20240416,155000,419502290,7360,7360,7360,7360,0
20240416,154900,419502290,7360,7360,7360,7360,0
20240416,154800,419502290,7360,7360,7360,7360,0
20240416,154700,419502290,7360,7360,7360,7360,0
20240416,154600,419502290,7360,7360,7360,7360,0
20240416,154500,419502290,7360,7360,7360,7360,0
20240416,154400,419502290,7360,7360,7360,7360,0
20240416,154300,419502290,7360,7360,7360,7360,0
20240416,154200,419502290,7360,7360,7360,7360,0
20240416,154100,419502290,7360,7360,7360,7360,0
20240416,154000,419502290,7360,7360,7360,7360,0
20240416,153900,419502290,7360,7360,7360,7360,0
20240416,153800,419502290,7360,7360,7360,7360,0
20240416,153700,419502290,7360,7360,7360,7360,0
20240416,153600,419502290,7360,7360,7360,7360,0
20240416,153500,419502290,7360,7360,7360,7360,1015
20240416,153400,419502290,7360,7360,7360,7360,0
20240416,153300,419502290,7360,7360,7360,7360,0
20240416,153200,419502290,7360,7360,7360,7360,0
20240416,153100,419502290,7360,7360,7360,7360,0
20240416,153000,419502290,7360,7360,7360,7360,1015
20240416,152900,412031890,7360,7360,7360,7360,0
20240416,152800,412031890,7360,7360,7360,7360,0
20240416,152700,412031890,7360,7360,7360,7360,0
20240416,152600,412031890,7360,7360,7360,7360,0
20240416,152500,412031890,7360,7360,7360,7360,0
20240416,152400,412031890,7360,7360,7360,7360,0
20240416,152300,412031890,7360,7360,7360,7360,0
20240416,152200,412031890,7360,7360,7360,7360,0
20240416,152100,412031890,7360,7360,7360,7360,0
20240416,152000,412031890,7360,7360,7360,7360,0
20240416,151900,412031890,7360,7370,7370,7360,63
20240416,151800,411567620,7370,7370,7370,7370,6
20240416,151700,411523400,7380,7370,7380,7370,2
20240416,151600,411508650,7360,7360,7360,7360,100
20240416,151500,410772650,7360,7360,7360,7360,100
20240416,151400,410036650,7360,7360,7360,7360,0
20240416,151300,410036650,7360,7360,7360,7360,0
20240416,151200,410036650,7360,7370,7370,7360,696
20240416,151100,404910500,7380,7380,7380,7380,2
20240416,151000,404895740,7390,7390,7390,7390,101
20240416,150900,404149350,7360,7360,7360,7360,0
20240416,150800,404149350,7360,7360,7360,7360,0
20240416,150700,404149350,7360,7360,7360,7360,0
20240416,150600,404149350,7360,7360,7360,7360,0
20240416,150500,404149350,7360,7360,7360,7360,411
20240416,150400,401124390,7380,7390,7390,7380,170
20240416,150300,399869770,7380,7380,7380,7380,0
20240416,150200,399869770,7380,7380,7380,7380,0
20240416,150100,399869770,7380,7380,7380,7380,0
20240416,150000,399869770,7380,7380,7380,7380,0
20240416,145900,399869770,7380,7380,7380,7380,300
20240416,145800,397655770,7380,7380,7380,7380,0
20240416,145700,397655770,7380,7380,7380,7380,0
20240416,145600,397655770,7380,7380,7380,7380,0
20240416,145500,397655770,7380,7380,7380,7380,271
20240416,145400,395655790,7380,7380,7380,7380,0
20240416,145300,395655790,7380,7380,7380,7380,143
20240416,145200,394600450,7380,7380,7380,7380,0
20240416,145100,394600450,7380,7380,7380,7380,0
20240416,145000,394600450,7380,7380,7380,7380,0
20240416,144900,394600450,7380,7380,7380,7380,9
20240416,144800,394534030,7360,7380,7380,7360,718
20240416,144700,389243430,7400,7400,7400,7400,0
20240416,144600,389243430,7400,7400,7400,7400,0
20240416,144500,389243430,7400,7390,7400,7390,25
20240416,144400,389058580,7430,7430,7430,7430,0
20240416,144300,389058580,7430,7430,7430,7430,0
20240416,144200,389058580,7430,7430,7430,7430,0
20240416,144100,389058580,7430,7430,7430,7430,0
20240416,144000,389058580,7430,7430,7430,7430,0
20240416,143900,389058580,7430,7380,7430,7380,6097
20240416,143800,343821380,7360,7360,7360,7360,0
20240416,143700,343821380,7360,7360,7360,7360,0
20240416,143600,343821380,7360,7360,7360,7360,170
20240416,143500,342570180,7360,7360,7360,7360,24
20240416,143400,342393540,7350,7350,7350,7350,0
20240416,143300,342393540,7350,7360,7360,7350,2
20240416,143200,342378830,7360,7360,7360,7360,3
20240416,143100,342356750,7380,7380,7380,7380,0
20240416,143000,342356750,7380,7380,7380,7380,1
20240416,142900,342349370,7380,7380,7380,7380,3
20240416,142800,342327230,7360,7360,7360,7360,1
20240416,142700,342319870,7350,7350,7350,7350,0
20240416,142600,342319870,7350,7350,7350,7350,0
20240416,142500,342319870,7350,7350,7350,7350,0
20240416,142400,342319870,7350,7350,7350,7350,0
20240416,142300,342319870,7350,7350,7350,7350,0
20240416,142200,342319870,7350,7350,7350,7350,0
20240416,142100,342319870,7350,7350,7350,7350,1
20240416,142000,342312520,7350,7350,7350,7350,0
20240416,141900,342312520,7350,7350,7350,7350,0
20240416,141800,342312520,7350,7350,7350,7350,22
20240416,141700,342150820,7350,7350,7350,7350,26
20240416,141600,341959720,7350,7350,7350,7350,2
20240416,141500,341945020,7350,7350,7350,7350,194
20240416,141400,340519120,7350,7350,7350,7350,0
20240416,141300,340519120,7350,7350,7350,7350,0
20240416,141200,340519120,7350,7350,7350,7350,51
20240416,141100,340144270,7360,7360,7360,7360,0
20240416,141000,340144270,7360,7360,7360,7360,60
20240416,140900,339702670,7360,7360,7360,7360,0
20240416,140800,339702670,7360,7360,7360,7360,64
20240416,140700,339231630,7360,7360,7360,7360,0
20240416,140600,339231630,7360,7360,7360,7360,22
20240416,140500,339069710,7350,7350,7350,7350,7
20240416,140400,339018260,7350,7350,7350,7350,0
20240416,140300,339018260,7350,7350,7350,7350,1
20240416,140200,339010910,7350,7350,7350,7340,152
20240416,140100,337895110,7350,7350,7350,7350,0
20240416,140000,337895110,7350,7350,7350,7350,0
20240416,135900,337895110,7350,7350,7350,7350,5
20240416,135800,337858360,7340,7340,7340,7340,0
20240416,135700,337858360,7340,7340,7340,7340,388
20240416,135600,335010440,7340,7350,7350,7340,500
20240416,135500,331340330,7340,7340,7340,7340,0
20240416,135400,331340330,7340,7340,7340,7340,0
20240416,135300,331340330,7340,7350,7350,7340,1000
20240416,135200,324000210,7350,7350,7350,7350,3207
20240416,135100,300428760,7360,7360,7360,7360,2
20240416,135000,300414040,7360,7360,7360,7360,0
20240416,134900,300414040,7360,7360,7360,7360,3272
20240416,134800,276332120,7360,7360,7360,7360,1500
20240416,134700,265292120,7370,7370,7370,7370,2727
20240416,134600,245194130,7370,7370,7370,7370,850
20240416,134500,238929630,7380,7380,7380,7380,458
20240416,134400,235549590,7380,7380,7380,7380,50
20240416,134300,235180590,7380,7380,7380,7380,1
20240416,134200,235173210,7380,7380,7380,7380,0
20240416,134100,235173210,7380,7380,7380,7380,0
20240416,134000,235173210,7380,7380,7380,7380,0
20240416,133900,235173210,7380,7380,7380,7380,0
20240416,133800,235173210,7380,7370,7380,7370,551
20240416,133700,231111830,7370,7370,7370,7370,400
20240416,133600,228163830,7370,7370,7370,7370,0
20240416,133500,228163830,7370,7370,7370,7370,0
20240416,133400,228163830,7370,7370,7370,7370,0
20240416,133300,228163830,7370,7370,7370,7370,0
20240416,133200,228163830,7370,7370,7370,7370,0
20240416,133100,228163830,7370,7380,7380,7370,580
20240416,133000,223889160,7380,7370,7380,7370,410
20240416,132900,220867360,7370,7370,7370,7370,0
20240416,132800,220867360,7370,7370,7370,7370,0
20240416,132700,220867360,7370,7370,7370,7370,0
20240416,132600,220867360,7370,7370,7370,7370,0
20240416,132500,220867360,7370,7370,7370,7370,400
20240416,132400,217919360,7370,7370,7370,7370,442
20240416,132300,214661820,7370,7370,7370,7370,0
20240416,132200,214661820,7370,7370,7370,7370,400
20240416,132100,211713820,7380,7380,7380,7380,1
20240416,132000,211706440,7380,7370,7380,7370,401
20240416,131900,208751060,7380,7380,7380,7380,0
20240416,131800,208751060,7380,7380,7380,7380,0
20240416,131700,208751060,7380,7390,7390,7380,120
20240416,131600,207865450,7390,7390,7390,7390,0
20240416,131500,207865450,7390,7390,7390,7390,538
20240416,131400,203889630,7400,7380,7400,7380,192
20240416,131300,202470720,7380,7380,7380,7380,53
20240416,131200,202079580,7380,7380,7380,7380,2
20240416,131100,202064820,7370,7370,7370,7370,0
20240416,131000,202064820,7370,7370,7370,7370,48
20240416,130900,201711060,7380,7380,7380,7380,552
20240416,130800,197637300,7380,7380,7380,7380,0
20240416,130700,197637300,7380,7380,7380,7380,37
20240416,130600,197364240,7380,7380,7380,7380,0
20240416,130500,197364240,7380,7380,7380,7380,0
20240416,130400,197364240,7380,7380,7380,7380,0
20240416,130300,197364240,7380,7380,7380,7380,0
20240416,130200,197364240,7380,7380,7380,7380,0
20240416,130100,197364240,7380,7380,7380,7380,0
20240416,130000,197364240,7380,7380,7380,7380,6
20240416,125900,197319960,7390,7390,7390,7390,1
20240416,125800,197312570,7380,7380,7380,7380,3
20240416,125700,197290430,7370,7370,7370,7370,3
20240416,125600,197268320,7380,7380,7380,7370,102
20240416,125500,196515570,7380,7380,7380,7380,96
20240416,125400,195807090,7380,7380,7380,7380,15
20240416,125300,195696390,7380,7380,7380,7380,0
20240416,125200,195696390,7380,7370,7380,7370,51
20240416,125100,195320050,7370,7370,7370,7370,0
20240416,125000,195320050,7370,7370,7370,7370,0
20240416,124900,195320050,7370,7370,7370,7370,4
20240416,124800,195290570,7370,7370,7370,7370,1
20240416,124700,195283200,7370,7370,7370,7370,0
20240416,124600,195283200,7370,7370,7370,7370,75
20240416,124500,194730450,7370,7370,7370,7370,2
20240416,124400,194715710,7370,7370,7370,7370,26
20240416,124300,194524090,7370,7370,7380,7370,185
20240416,124200,193159920,7380,7380,7380,7380,371
20240416,124100,190421940,7380,7380,7380,7380,5
20240416,124000,190385040,7380,7380,7380,7380,0
20240416,123900,190385040,7380,7380,7380,7380,204
20240416,123800,188879520,7380,7380,7380,7380,200
20240416,123700,187403520,7380,7380,7380,7380,1
20240416,123600,187396140,7380,7390,7390,7380,7
20240416,123500,187344450,7380,7380,7380,7380,0
20240416,123400,187344450,7380,7380,7380,7380,0
20240416,123300,187344450,7380,7380,7380,7380,6
20240416,123200,187300170,7380,7380,7380,7380,0
20240416,123100,187300170,7380,7380,7380,7380,25
20240416,123000,187115670,7390,7380,7390,7380,11
20240416,122900,187034390,7380,7380,7380,7380,15
20240416,122800,186923690,7380,7380,7380,7380,4
20240416,122700,186894170,7390,7390,7390,7390,7
20240416,122600,186842440,7380,7380,7380,7380,5
20240416,122500,186805540,7390,7390,7390,7390,0
20240416,122400,186805540,7390,7390,7390,7390,0
20240416,122300,186805540,7390,7380,7390,7380,8
20240416,122200,186746460,7380,7380,7380,7380,2
20240416,122100,186731700,7390,7390,7390,7390,53
20240416,122000,186340030,7390,7390,7390,7390,3
20240416,121900,186317860,7390,7390,7390,7390,70
20240416,121800,185800560,7390,7380,7390,7380,5
20240416,121700,185763650,7380,7380,7380,7380,0
20240416,121600,185763650,7380,7380,7380,7380,50
20240416,121500,185394650,7380,7380,7390,7380,6
20240416,121400,185350360,7380,7380,7380,7380,0
20240416,121300,185350360,7380,7380,7380,7380,30
20240416,121200,185128960,7370,7370,7370,7370,4
20240416,121100,185099480,7370,7370,7370,7370,2
20240416,121000,185084740,7380,7380,7380,7370,17
20240416,120900,184959320,7380,7380,7380,7380,23
20240416,120800,184789580,7370,7370,7370,7370,200
20240416,120700,183315580,7370,7380,7380,7370,36
20240416,120600,183049950,7380,7380,7380,7380,131
20240416,120500,182083170,7380,7370,7380,7370,5
20240416,120400,182046310,7380,7380,7380,7380,3
20240416,120300,182024170,7370,7370,7370,7370,2
20240416,120200,182009430,7370,7370,7370,7370,4
20240416,120100,181979950,7370,7370,7370,7370,0
20240416,120000,181979950,7370,7370,7370,7370,5
20240416,115900,181943100,7370,7370,7370,7370,6
20240416,115800,181898880,7370,7370,7370,7370,3
20240416,115700,181876770,7370,7370,7370,7370,9
20240416,115600,181810440,7380,7380,7380,7370,222
20240416,115500,180172120,7380,7380,7380,7380,1
20240416,115400,180164740,7410,7380,7410,7380,1099
20240416,115300,172027750,7370,7380,7380,7370,16
20240416,115200,171909690,7380,7370,7380,7370,10
20240416,115100,171835970,7370,7370,7370,7370,3
20240416,115000,171813860,7370,7370,7370,7370,6
20240416,114900,171769640,7370,7370,7370,7370,8
20240416,114800,171710680,7370,7370,7380,7370,341
20240416,114700,169197310,7370,7370,7370,7370,3
20240416,114600,169175200,7370,7380,7380,7370,9
20240416,114500,169108850,7370,7370,7370,7370,3
20240416,114400,169086740,7370,7370,7380,7370,26
20240416,114300,168894930,7370,7370,7370,7370,273
20240416,114200,166882920,7370,7380,7380,7370,8
20240416,114100,166823910,7370,7370,7370,7370,10
20240416,114000,166750210,7370,7370,7370,7370,3
20240416,113900,166728100,7370,7370,7370,7370,3
20240416,113800,166705990,7370,7370,7370,7370,6
20240416,113700,166661770,7370,7370,7370,7370,5
20240416,113600,166624920,7370,7370,7370,7370,7
20240416,113500,166573330,7370,7370,7370,7370,3
20240416,113400,166551220,7370,7370,7370,7370,4
20240416,113300,166521740,7370,7370,7370,7370,9
20240416,113200,166455410,7370,7360,7370,7360,28
20240416,113100,166249080,7370,7370,7380,7370,443
20240416,113000,162984060,7380,7370,7380,7370,4
20240416,112900,162954570,7370,7370,7370,7370,3
20240416,112800,162932460,7370,7370,7370,7370,6
20240416,112700,162888240,7370,7380,7380,7370,4
20240416,112600,162858750,7370,7370,7370,7370,4
20240416,112500,162829270,7370,7370,7370,7370,7
20240416,112400,162777680,7370,7370,7370,7370,3
20240416,112300,162755570,7370,7370,7370,7370,7
20240416,112200,162703980,7370,7370,7380,7370,9
20240416,112100,162637640,7370,7370,7370,7370,0
20240416,112000,162637640,7370,7380,7380,7370,38
20240416,111900,162357550,7380,7370,7380,7370,5
20240416,111800,162320690,7370,7380,7380,7370,5
20240416,111700,162283810,7380,7370,7380,7370,6
20240416,111600,162239560,7370,7370,7370,7370,0
20240416,111500,162239560,7370,7370,7370,7370,12
20240416,111400,162151120,7380,7360,7380,7360,6
20240416,111300,162106920,7360,7360,7360,7360,4
20240416,111200,162077480,7360,7360,7370,7360,11
20240416,111100,161996510,7360,7360,7360,7360,1
20240416,111000,161989150,7360,7370,7370,7360,704
20240416,110900,156806330,7370,7370,7370,7370,6
20240416,110800,156762110,7370,7370,7370,7370,3
20240416,110700,156740000,7370,7370,7370,7370,7
20240416,110600,156688410,7370,7370,7370,7370,2
20240416,110500,156673670,7370,7370,7370,7370,3
20240416,110400,156651560,7370,7370,7380,7370,12
20240416,110300,156563110,7370,7370,7370,7370,2
20240416,110200,156548370,7380,7390,7390,7380,6
20240416,110100,156504070,7380,7380,7380,7380,3
20240416,110000,156481930,7380,7380,7390,7380,10
20240416,105900,156408090,7380,7370,7380,7370,284
20240416,105800,154314970,7360,7360,7360,7360,3
20240416,105700,154292890,7360,7360,7360,7360,410
20240416,105600,151275290,7360,7370,7370,7360,232
20240416,105500,149565510,7370,7380,7380,7370,3
20240416,105400,149543390,7360,7360,7370,7360,153
20240416,105300,148416260,7360,7370,7370,7360,1007
20240416,105200,141000250,7370,7380,7380,7370,169
20240416,105100,139754710,7380,7380,7380,7380,9
20240416,105000,139688290,7370,7370,7370,7370,0
20240416,104900,139688290,7370,7370,7370,7370,0
20240416,104800,139688290,7370,7370,7370,7370,6
20240416,104700,139644070,7370,7370,7370,7370,5
20240416,104600,139607220,7370,7370,7370,7370,487
20240416,104500,136018030,7370,7380,7380,7370,1030
20240416,104400,128423350,7380,7400,7400,7380,1002
20240416,104300,121023040,7400,7400,7400,7400,12
20240416,104200,120934240,7400,7400,7400,7400,14
20240416,104100,120830640,7400,7390,7400,7390,89
20240416,104000,120172070,7390,7390,7390,7390,2
20240416,103900,120157290,7390,7390,7390,7390,3
20240416,103800,120135120,7390,7390,7390,7390,3
20240416,103700,120112950,7390,7390,7390,7390,3
20240416,103600,120090780,7390,7390,7390,7390,5
20240416,103500,120053830,7390,7390,7390,7390,3
20240416,103400,120031660,7390,7390,7390,7390,3
20240416,103300,120009490,7390,7390,7390,7390,8
20240416,103200,119950370,7380,7380,7380,7380,100
20240416,103100,119212370,7380,7380,7380,7380,0
20240416,103000,119212370,7380,7380,7380,7380,3
20240416,102900,119190230,7380,7390,7390,7380,130
20240416,102800,118229790,7410,7410,7410,7410,0
20240416,102700,118229790,7410,7410,7410,7410,0
20240416,102600,118229790,7410,7410,7410,7410,2
20240416,102500,118214970,7380,7390,7390,7380,60
20240416,102400,117771770,7400,7400,7400,7400,50
20240416,102300,117401770,7390,7390,7390,7390,0
20240416,102200,117401770,7390,7390,7390,7390,0
20240416,102100,117401770,7390,7390,7390,7390,30
20240416,102000,117180070,7410,7410,7410,7410,0
20240416,101900,117180070,7410,7400,7410,7400,699
20240416,101800,112006170,7410,7410,7410,7410,1
20240416,101700,111998760,7410,7410,7410,7410,0
20240416,101600,111998760,7410,7410,7410,7410,2
20240416,101500,111983940,7410,7410,7410,7410,5
20240416,101400,111946890,7400,7410,7410,7400,283
20240416,101300,109852570,7410,7410,7410,7410,5
20240416,101200,109815520,7400,7400,7400,7400,540
20240416,101100,105819520,7400,7400,7400,7400,4
20240416,101000,105789920,7400,7400,7400,7400,1
20240416,100900,105782520,7400,7400,7400,7400,0
20240416,100800,105782520,7400,7400,7400,7400,5
20240416,100700,105745520,7390,7390,7390,7390,26
20240416,100600,105553380,7390,7400,7400,7390,35
20240416,100500,105294720,7400,7400,7400,7400,21
20240416,100400,105139320,7410,7410,7410,7410,4
20240416,100300,105109680,7410,7410,7410,7410,30
20240416,100200,104887380,7410,7420,7420,7410,42
20240416,100100,104575890,7420,7380,7420,7380,83
20240416,100000,103960540,7380,7380,7380,7380,4
20240416,095900,103931020,7380,7370,7380,7370,12
20240416,095800,103842490,7370,7370,7370,7370,10
20240416,095700,103768790,7370,7380,7380,7370,330
20240416,095600,101333410,7380,7380,7380,7380,11
20240416,095500,101252230,7380,7380,7380,7380,27
20240416,095400,101052970,7380,7380,7380,7380,99
20240416,095300,100322350,7380,7390,7390,7380,71
20240416,095200,99798350,7390,7390,7390,7380,12
20240416,095100,99709700,7380,7380,7380,7380,161
20240416,095000,98521520,7380,7400,7410,7380,275
20240416,094900,96491970,7380,7390,7390,7370,460
20240416,094800,93099820,7380,7380,7390,7380,289
20240416,094700,90966980,7390,7380,7390,7380,458
20240416,094600,87586930,7380,7380,7390,7380,1234
20240416,094500,78479960,7390,7390,7420,7380,722
20240416,094400,73148540,7390,7390,7390,7390,1287
20240416,094300,63637610,7390,7410,7420,7390,2774
20240416,094200,43117900,7420,7400,7420,7400,16
20240416,094100,42999250,7400,7400,7400,7400,12
20240416,094000,42910450,7400,7400,7410,7400,12
20240416,093900,42821640,7420,7410,7420,7390,2504
20240416,093800,24281980,7410,7400,7410,7400,110
20240416,093700,23467010,7410,7410,7410,7410,409
20240416,093600,20436320,7420,7420,7420,7410,18
20240416,093500,20302800,7420,7420,7430,7420,33
20240416,093400,20057740,7420,7420,7420,7420,11
20240416,093300,19976120,7420,7420,7430,7420,16
20240416,093200,19857370,7420,7420,7420,7420,182
20240416,093100,18506930,7430,7430,7430,7430,173
20240416,093000,17221540,7430,7440,7440,7430,270
20240416,092900,15215430,7430,7430,7440,7430,13
20240416,092800,15118820,7430,7430,7430,7430,12
20240416,092700,15029660,7430,7430,7430,7430,12
20240416,092600,14940500,7430,7430,7430,7430,13
20240416,092500,14843910,7440,7440,7440,7440,113
20240416,092400,14003190,7440,7450,7450,7440,6
20240416,092300,13958530,7440,7440,7440,7440,12
20240416,092200,13869250,7440,7440,7440,7440,12
20240416,092100,13779970,7440,7440,7440,7440,12
20240416,092000,13690690,7430,7430,7430,7430,12
20240416,091900,13601530,7430,7430,7430,7430,11
20240416,091800,13519800,7430,7430,7430,7430,505
20240416,091700,9767650,7430,7430,7430,7430,12
20240416,091600,9678490,7430,7440,7440,7430,133
20240416,091500,8690290,7430,7430,7430,7430,10
20240416,091400,8615990,7450,7430,7450,7430,16
20240416,091300,8497050,7430,7430,7450,7430,37
20240416,091200,8222050,7430,7430,7430,7430,11
20240416,091100,8140320,7430,7430,7430,7430,13
20240416,091000,8043730,7430,7450,7450,7430,11
20240416,090900,7961980,7440,7440,7450,7440,64
20240416,090800,7485800,7440,7440,7440,7440,28
20240416,090700,7277480,7450,7440,7450,7440,22
20240416,090600,7113650,7430,7440,7450,7430,11
20240416,090500,7031880,7430,7420,7430,7420,13
20240416,090400,6935300,7420,7420,7420,7420,11
20240416,090300,6853680,7410,7410,7450,7410,15
20240416,090200,6742380,7420,7410,7420,7410,25
20240416,090100,6556990,7410,7410,7410,7400,85
20240416,090000,5927410,7400,7390,7450,7390,802