KissMeData/051160/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192200,299366660,7550,7550,7550,7550,865
20240411,192100,299366660,7550,7550,7550,7550,0
20240411,192000,299366660,7550,7550,7550,7550,0
20240411,191900,299366660,7550,7550,7550,7550,0
20240411,191800,299366660,7550,7550,7550,7550,0
20240411,191700,299366660,7550,7550,7550,7550,0
20240411,191600,299366660,7550,7550,7550,7550,0
20240411,191500,299366660,7550,7550,7550,7550,0
20240411,191400,299366660,7550,7550,7550,7550,0
20240411,191300,299366660,7550,7550,7550,7550,0
20240411,191200,299366660,7550,7550,7550,7550,0
20240411,191100,299366660,7550,7550,7550,7550,0
20240411,191000,299366660,7550,7550,7550,7550,0
20240411,190900,299366660,7550,7550,7550,7550,0
20240411,190800,299366660,7550,7550,7550,7550,0
20240411,190700,299366660,7550,7550,7550,7550,0
20240411,190600,299366660,7550,7550,7550,7550,0
20240411,190500,299366660,7550,7550,7550,7550,0
20240411,190400,299366660,7550,7550,7550,7550,0
20240411,190300,299366660,7550,7550,7550,7550,0
20240411,190200,299366660,7550,7550,7550,7550,0
20240411,190100,299366660,7550,7550,7550,7550,0
20240411,190000,299366660,7550,7550,7550,7550,0
20240411,185900,299366660,7550,7550,7550,7550,0
20240411,185800,299366660,7550,7550,7550,7550,0
20240411,185700,299366660,7550,7550,7550,7550,0
20240411,185600,299366660,7550,7550,7550,7550,0
20240411,185500,299366660,7550,7550,7550,7550,0
20240411,185400,299366660,7550,7550,7550,7550,0
20240411,185300,299366660,7550,7550,7550,7550,0
20240411,185200,299366660,7550,7550,7550,7550,865
20240411,185100,299366660,7550,7550,7550,7550,0
20240411,185000,299366660,7550,7550,7550,7550,0
20240411,184900,299366660,7550,7550,7550,7550,0
20240411,184800,299366660,7550,7550,7550,7550,0
20240411,184700,299366660,7550,7550,7550,7550,0
20240411,184600,299366660,7550,7550,7550,7550,0
20240411,184500,299366660,7550,7550,7550,7550,0
20240411,184400,299366660,7550,7550,7550,7550,0
20240411,184300,299366660,7550,7550,7550,7550,0
20240411,184200,299366660,7550,7550,7550,7550,0
20240411,184100,299366660,7550,7550,7550,7550,0
20240411,184000,299366660,7550,7550,7550,7550,0
20240411,183900,299366660,7550,7550,7550,7550,0
20240411,183800,299366660,7550,7550,7550,7550,0
20240411,183700,299366660,7550,7550,7550,7550,0
20240411,183600,299366660,7550,7550,7550,7550,0
20240411,183500,299366660,7550,7550,7550,7550,0
20240411,183400,299366660,7550,7550,7550,7550,0
20240411,183300,299366660,7550,7550,7550,7550,0
20240411,183200,299366660,7550,7550,7550,7550,0
20240411,183100,299366660,7550,7550,7550,7550,0
20240411,183000,299366660,7550,7550,7550,7550,0
20240411,182900,299366660,7550,7550,7550,7550,0
20240411,182800,299366660,7550,7550,7550,7550,0
20240411,182700,299366660,7550,7550,7550,7550,0
20240411,182600,299366660,7550,7550,7550,7550,0
20240411,182500,299366660,7550,7550,7550,7550,0
20240411,182400,299366660,7550,7550,7550,7550,0
20240411,182300,299366660,7550,7550,7550,7550,0
20240411,182200,299366660,7550,7550,7550,7550,865
20240411,182100,299366660,7550,7550,7550,7550,0
20240411,182000,299366660,7550,7550,7550,7550,0
20240411,181900,299366660,7550,7550,7550,7550,0
20240411,181800,299366660,7550,7550,7550,7550,0
20240411,181700,299366660,7550,7550,7550,7550,0
20240411,181600,299366660,7550,7550,7550,7550,0
20240411,181500,299366660,7550,7550,7550,7550,0
20240411,181400,299366660,7550,7550,7550,7550,0
20240411,181300,299366660,7550,7550,7550,7550,0
20240411,181200,299366660,7550,7550,7550,7550,0
20240411,181100,299366660,7550,7550,7550,7550,0
20240411,181000,299366660,7550,7550,7550,7550,0
20240411,180900,299366660,7550,7550,7550,7550,0
20240411,180800,299366660,7550,7550,7550,7550,0
20240411,180700,299366660,7550,7550,7550,7550,0
20240411,180600,299366660,7550,7550,7550,7550,0
20240411,180500,299366660,7550,7550,7550,7550,0
20240411,180400,299366660,7550,7550,7550,7550,0
20240411,180300,299366660,7550,7550,7550,7550,0
20240411,180200,299366660,7550,7550,7550,7550,0
20240411,180100,299366660,7550,7550,7550,7550,0
20240411,180000,299366660,7550,7550,7550,7550,0
20240411,175900,299366660,7550,7550,7550,7550,0
20240411,175800,299366660,7550,7550,7550,7550,0
20240411,175700,299366660,7550,7550,7550,7550,0
20240411,175600,299366660,7550,7550,7550,7550,0
20240411,175500,299366660,7550,7550,7550,7550,0
20240411,175400,299366660,7550,7550,7550,7550,0
20240411,175300,299366660,7550,7550,7550,7550,0
20240411,175200,299366660,7550,7550,7550,7550,865
20240411,175100,299366660,7550,7550,7550,7550,0
20240411,175000,299366660,7550,7550,7550,7550,0
20240411,174900,299366660,7550,7550,7550,7550,0
20240411,174800,299366660,7550,7550,7550,7550,0
20240411,174700,299366660,7550,7550,7550,7550,0
20240411,174600,299366660,7550,7550,7550,7550,0
20240411,174500,299366660,7550,7550,7550,7550,0
20240411,174400,299366660,7550,7550,7550,7550,0
20240411,174300,299366660,7550,7550,7550,7550,0
20240411,174200,299366660,7550,7550,7550,7550,0
20240411,174100,299366660,7550,7550,7550,7550,0
20240411,174000,299366660,7550,7550,7550,7550,0
20240411,173900,299366660,7550,7550,7550,7550,0
20240411,173800,299366660,7550,7550,7550,7550,0
20240411,173700,299366660,7550,7550,7550,7550,0
20240411,173600,299366660,7550,7550,7550,7550,0
20240411,173500,299366660,7550,7550,7550,7550,0
20240411,173400,299366660,7550,7550,7550,7550,0
20240411,173300,299366660,7550,7550,7550,7550,0
20240411,173200,299366660,7550,7550,7550,7550,0
20240411,173100,299366660,7550,7550,7550,7550,0
20240411,173000,299366660,7550,7550,7550,7550,0
20240411,172900,299366660,7550,7550,7550,7550,0
20240411,172800,299366660,7550,7550,7550,7550,0
20240411,172700,299366660,7550,7550,7550,7550,0
20240411,172600,299366660,7550,7550,7550,7550,0
20240411,172500,299366660,7550,7550,7550,7550,0
20240411,172400,299366660,7550,7550,7550,7550,0
20240411,172300,299366660,7550,7550,7550,7550,0
20240411,172200,299366660,7550,7550,7550,7550,865
20240411,172100,299366660,7550,7550,7550,7550,0
20240411,172000,299366660,7550,7550,7550,7550,0
20240411,171900,299366660,7550,7550,7550,7550,0
20240411,171800,299366660,7550,7550,7550,7550,0
20240411,171700,299366660,7550,7550,7550,7550,0
20240411,171600,299366660,7550,7550,7550,7550,0
20240411,171500,299366660,7550,7550,7550,7550,0
20240411,171400,299366660,7550,7550,7550,7550,0
20240411,171300,299366660,7550,7550,7550,7550,0
20240411,171200,299366660,7550,7550,7550,7550,0
20240411,171100,299366660,7550,7550,7550,7550,0
20240411,171000,299366660,7550,7550,7550,7550,0
20240411,170900,299366660,7550,7550,7550,7550,0
20240411,170800,299366660,7550,7550,7550,7550,0
20240411,170700,299366660,7550,7550,7550,7550,0
20240411,170600,299366660,7550,7550,7550,7550,0
20240411,170500,299366660,7550,7550,7550,7550,0
20240411,170400,299366660,7550,7550,7550,7550,0
20240411,170300,299366660,7550,7550,7550,7550,0
20240411,170200,299366660,7550,7550,7550,7550,0
20240411,170100,299366660,7550,7550,7550,7550,0
20240411,170000,299366660,7550,7550,7550,7550,0
20240411,165900,299366660,7550,7550,7550,7550,0
20240411,165800,299366660,7550,7550,7550,7550,0
20240411,165700,299366660,7550,7550,7550,7550,0
20240411,165600,299366660,7550,7550,7550,7550,0
20240411,165500,299366660,7550,7550,7550,7550,0
20240411,165400,299366660,7550,7550,7550,7550,0
20240411,165300,299366660,7550,7550,7550,7550,0
20240411,165200,299366660,7550,7550,7550,7550,865
20240411,165100,299366660,7550,7550,7550,7550,0
20240411,165000,299366660,7550,7550,7550,7550,0
20240411,164900,299366660,7550,7550,7550,7550,0
20240411,164800,299366660,7550,7550,7550,7550,0
20240411,164700,299366660,7550,7550,7550,7550,0
20240411,164600,299366660,7550,7550,7550,7550,0
20240411,164500,299366660,7550,7550,7550,7550,0
20240411,164400,299366660,7550,7550,7550,7550,0
20240411,164300,299366660,7550,7550,7550,7550,0
20240411,164200,299366660,7550,7550,7550,7550,0
20240411,164100,299366660,7550,7550,7550,7550,0
20240411,164000,299366660,7550,7550,7550,7550,0
20240411,163900,299366660,7550,7550,7550,7550,0
20240411,163800,299366660,7550,7550,7550,7550,0
20240411,163700,299366660,7550,7550,7550,7550,0
20240411,163600,299366660,7550,7550,7550,7550,0
20240411,163500,299366660,7550,7550,7550,7550,0
20240411,163400,299366660,7550,7550,7550,7550,0
20240411,163300,299366660,7550,7550,7550,7550,0
20240411,163200,299366660,7550,7550,7550,7550,0
20240411,163100,299366660,7550,7550,7550,7550,0
20240411,163000,299366660,7550,7550,7550,7550,0
20240411,162900,299366660,7550,7550,7550,7550,0
20240411,162800,299366660,7550,7550,7550,7550,0
20240411,162700,299366660,7550,7550,7550,7550,0
20240411,162600,299366660,7550,7550,7550,7550,0
20240411,162500,299366660,7550,7550,7550,7550,0
20240411,162400,299366660,7550,7550,7550,7550,0
20240411,162300,299366660,7550,7550,7550,7550,0
20240411,162200,299366660,7550,7550,7550,7550,865
20240411,162100,299366660,7550,7550,7550,7550,0
20240411,162000,299366660,7550,7550,7550,7550,0
20240411,161900,299366660,7550,7550,7550,7550,0
20240411,161800,299366660,7550,7550,7550,7550,0
20240411,161700,299366660,7550,7550,7550,7550,0
20240411,161600,299366660,7550,7550,7550,7550,0
20240411,161500,299366660,7550,7550,7550,7550,0
20240411,161400,299366660,7550,7550,7550,7550,0
20240411,161300,299366660,7550,7550,7550,7550,0
20240411,161200,299366660,7550,7550,7550,7550,0
20240411,161100,299366660,7550,7550,7550,7550,0
20240411,161000,299366660,7550,7550,7550,7550,0
20240411,160900,299366660,7550,7550,7550,7550,0
20240411,160800,299366660,7550,7550,7550,7550,0
20240411,160700,299366660,7550,7550,7550,7550,0
20240411,160600,299366660,7550,7550,7550,7550,0
20240411,160500,299366660,7550,7550,7550,7550,0
20240411,160400,299366660,7550,7550,7550,7550,0
20240411,160300,299366660,7550,7550,7550,7550,0
20240411,160200,299366660,7550,7550,7550,7550,0
20240411,160100,299366660,7550,7550,7550,7550,0
20240411,160000,299366660,7550,7550,7550,7550,0
20240411,155900,299366660,7550,7550,7550,7550,0
20240411,155800,299366660,7550,7550,7550,7550,0
20240411,155700,299366660,7550,7550,7550,7550,0
20240411,155600,299366660,7550,7550,7550,7550,0
20240411,155500,299366660,7550,7550,7550,7550,0
20240411,155400,299366660,7550,7550,7550,7550,0
20240411,155300,299366660,7550,7550,7550,7550,0
20240411,155200,299366660,7550,7550,7550,7550,865
20240411,155100,299366660,7550,7550,7550,7550,0
20240411,155000,299366660,7550,7550,7550,7550,0
20240411,154900,299366660,7550,7550,7550,7550,0
20240411,154800,299366660,7550,7550,7550,7550,0
20240411,154700,299366660,7550,7550,7550,7550,0
20240411,154600,299366660,7550,7550,7550,7550,0
20240411,154500,299366660,7550,7550,7550,7550,0
20240411,154400,299366660,7550,7550,7550,7550,0
20240411,154300,299366660,7550,7550,7550,7550,0
20240411,154200,299366660,7550,7550,7550,7550,0
20240411,154100,299366660,7550,7550,7550,7550,0
20240411,154000,299366660,7550,7550,7550,7550,0
20240411,153900,299366660,7550,7550,7550,7550,0
20240411,153800,299366660,7550,7550,7550,7550,0
20240411,153700,299366660,7550,7550,7550,7550,0
20240411,153600,299366660,7550,7550,7550,7550,0
20240411,153500,299366660,7550,7550,7550,7550,0
20240411,153400,299366660,7550,7550,7550,7550,0
20240411,153300,299366660,7550,7550,7550,7550,0
20240411,153200,299366660,7550,7550,7550,7550,0
20240411,153100,299366660,7550,7550,7550,7550,0
20240411,153000,299366660,7550,7550,7550,7550,865
20240411,152900,292835910,7540,7540,7540,7540,0
20240411,152800,292835910,7540,7540,7540,7540,0
20240411,152700,292835910,7540,7540,7540,7540,0
20240411,152600,292835910,7540,7540,7540,7540,0
20240411,152500,292835910,7540,7540,7540,7540,0
20240411,152400,292835910,7540,7540,7540,7540,0
20240411,152300,292835910,7540,7540,7540,7540,0
20240411,152200,292835910,7540,7540,7540,7540,0
20240411,152100,292835910,7540,7540,7540,7540,0
20240411,152000,292835910,7540,7540,7540,7540,0
20240411,151900,292835910,7540,7540,7540,7520,21
20240411,151800,292677600,7540,7540,7540,7540,0
20240411,151700,292677600,7540,7540,7540,7540,34
20240411,151600,292421240,7520,7520,7520,7520,2
20240411,151500,292406200,7530,7530,7530,7530,7
20240411,151400,292353490,7540,7540,7540,7540,0
20240411,151300,292353490,7540,7550,7550,7540,27
20240411,151200,292149690,7540,7550,7560,7540,309
20240411,151100,289816590,7550,7540,7550,7540,324
20240411,151000,287373230,7540,7510,7540,7510,126
20240411,150900,286424360,7510,7510,7510,7510,0
20240411,150800,286424360,7510,7510,7510,7510,0
20240411,150700,286424360,7510,7510,7510,7510,0
20240411,150600,286424360,7510,7510,7510,7510,32
20240411,150500,286184040,7520,7510,7520,7510,22
20240411,150400,286018650,7520,7510,7520,7510,142
20240411,150300,284952220,7520,7520,7520,7520,0
20240411,150200,284952220,7520,7520,7520,7520,1
20240411,150100,284944700,7520,7520,7520,7520,1
20240411,150000,284937180,7520,7520,7520,7520,0
20240411,145900,284937180,7520,7520,7520,7520,1
20240411,145800,284929660,7520,7520,7520,7520,1
20240411,145700,284922140,7530,7530,7530,7530,0
20240411,145600,284922140,7530,7520,7530,7510,207
20240411,145500,283366710,7530,7530,7530,7530,0
20240411,145400,283366710,7530,7540,7540,7530,182
20240411,145300,281996180,7540,7540,7540,7540,1
20240411,145200,281988640,7540,7540,7540,7540,0
20240411,145100,281988640,7540,7500,7540,7500,1358
20240411,145000,271791960,7490,7490,7490,7490,0
20240411,144900,271791960,7490,7500,7500,7490,77
20240411,144800,271214930,7500,7500,7500,7500,0
20240411,144700,271214930,7500,7500,7500,7500,0
20240411,144600,271214930,7500,7500,7500,7500,0
20240411,144500,271214930,7500,7480,7500,7450,2606
20240411,144400,251773870,7500,7500,7500,7500,0
20240411,144300,251773870,7500,7500,7500,7500,0
20240411,144200,251773870,7500,7500,7500,7500,0
20240411,144100,251773870,7500,7480,7500,7480,2
20240411,144000,251758890,7500,7500,7500,7500,1
20240411,143900,251751390,7500,7500,7500,7500,59
20240411,143800,251308890,7500,7500,7500,7500,3
20240411,143700,251286390,7500,7500,7500,7480,218
20240411,143600,249655270,7500,7500,7500,7500,0
20240411,143500,249655270,7500,7500,7500,7500,0
20240411,143400,249655270,7500,7470,7500,7460,1139
20240411,143300,241145290,7460,7460,7460,7460,0
20240411,143200,241145290,7460,7460,7460,7460,1
20240411,143100,241137830,7470,7470,7470,7470,0
20240411,143000,241137830,7470,7470,7470,7470,0
20240411,142900,241137830,7470,7480,7500,7470,673
20240411,142800,236104470,7500,7500,7500,7500,0
20240411,142700,236104470,7500,7500,7500,7500,0
20240411,142600,236104470,7500,7500,7500,7500,0
20240411,142500,236104470,7500,7500,7500,7500,3
20240411,142400,236081970,7480,7480,7480,7480,16
20240411,142300,235962290,7500,7500,7500,7500,3
20240411,142200,235939790,7490,7490,7490,7490,1
20240411,142100,235932300,7500,7500,7500,7500,0
20240411,142000,235932300,7500,7500,7500,7500,0
20240411,141900,235932300,7500,7490,7500,7490,59
20240411,141800,235490260,7510,7510,7510,7510,0
20240411,141700,235490260,7510,7510,7510,7510,0
20240411,141600,235490260,7510,7480,7510,7480,489
20240411,141500,231831400,7510,7490,7510,7490,53
20240411,141400,231434330,7510,7490,7510,7490,113
20240411,141300,230586720,7490,7500,7500,7490,4
20240411,141200,230556740,7510,7510,7510,7510,0
20240411,141100,230556740,7510,7500,7510,7500,9
20240411,141000,230489200,7510,7510,7510,7510,0
20240411,140900,230489200,7510,7510,7510,7510,0
20240411,140800,230489200,7510,7510,7510,7510,1
20240411,140700,230481690,7490,7490,7490,7490,0
20240411,140600,230481690,7490,7500,7500,7490,32
20240411,140500,230241710,7490,7500,7500,7490,3
20240411,140400,230219230,7500,7500,7500,7500,0
20240411,140300,230219230,7500,7490,7500,7490,289
20240411,140200,228053320,7510,7510,7510,7510,0
20240411,140100,228053320,7510,7510,7510,7510,9
20240411,140000,227985730,7510,7510,7510,7510,113
20240411,135900,227137100,7490,7500,7510,7490,346
20240411,135800,224542640,7520,7510,7520,7510,108
20240411,135700,223731490,7520,7520,7520,7520,0
20240411,135600,223731490,7520,7520,7520,7520,1
20240411,135500,223723970,7530,7510,7530,7510,190
20240411,135400,222296670,7510,7510,7510,7510,0
20240411,135300,222296670,7510,7510,7510,7510,0
20240411,135200,222296670,7510,7520,7520,7510,12
20240411,135100,222206530,7510,7510,7510,7510,1
20240411,135000,222199020,7530,7520,7530,7520,15
20240411,134900,222086160,7510,7510,7510,7510,0
20240411,134800,222086160,7510,7510,7510,7510,0
20240411,134700,222086160,7510,7520,7520,7510,19
20240411,134600,221943440,7510,7510,7510,7510,0
20240411,134500,221943440,7510,7510,7510,7510,5
20240411,134400,221905890,7520,7520,7520,7520,0
20240411,134300,221905890,7520,7520,7520,7520,0
20240411,134200,221905890,7520,7520,7520,7520,1
20240411,134100,221898370,7510,7510,7510,7510,6
20240411,134000,221853310,7530,7530,7530,7530,1
20240411,133900,221845780,7530,7530,7530,7530,2
20240411,133800,221830720,7510,7510,7510,7510,0
20240411,133700,221830720,7510,7520,7530,7510,9
20240411,133600,221763060,7510,7510,7510,7510,0
20240411,133500,221763060,7510,7510,7510,7510,0
20240411,133400,221763060,7510,7510,7510,7510,50
20240411,133300,221387560,7520,7520,7520,7520,0
20240411,133200,221387560,7520,7520,7520,7520,0
20240411,133100,221387560,7520,7500,7520,7500,21
20240411,133000,221230040,7510,7510,7510,7510,7
20240411,132900,221177470,7520,7520,7520,7520,0
20240411,132800,221177470,7520,7520,7520,7520,0
20240411,132700,221177470,7520,7520,7520,7520,2
20240411,132600,221162430,7510,7510,7510,7510,0
20240411,132500,221162430,7510,7510,7510,7510,0
20240411,132400,221162430,7510,7510,7510,7510,0
20240411,132300,221162430,7510,7510,7510,7510,5
20240411,132200,221124880,7530,7520,7530,7520,27
20240411,132100,220921720,7530,7530,7530,7530,0
20240411,132000,220921720,7530,7530,7530,7530,0
20240411,131900,220921720,7530,7530,7530,7530,0
20240411,131800,220921720,7530,7530,7530,7530,0
20240411,131700,220921720,7530,7530,7530,7530,0
20240411,131600,220921720,7530,7530,7530,7530,0
20240411,131500,220921720,7530,7530,7530,7530,1
20240411,131400,220914190,7520,7520,7520,7520,0
20240411,131300,220914190,7520,7520,7520,7520,0
20240411,131200,220914190,7520,7520,7520,7520,91
20240411,131100,220229870,7520,7520,7520,7520,0
20240411,131000,220229870,7520,7520,7520,7520,1
20240411,130900,220222350,7490,7490,7490,7490,0
20240411,130800,220222350,7490,7490,7490,7490,0
20240411,130700,220222350,7490,7500,7510,7490,129
20240411,130600,219256100,7510,7510,7510,7510,10
20240411,130500,219181000,7500,7500,7500,7500,0
20240411,130400,219181000,7500,7500,7500,7500,1
20240411,130300,219173500,7490,7490,7490,7490,0
20240411,130200,219173500,7490,7490,7490,7490,0
20240411,130100,219173500,7490,7480,7490,7480,68
20240411,130000,218664770,7480,7480,7480,7480,0
20240411,125900,218664770,7480,7480,7480,7480,0
20240411,125800,218664770,7480,7480,7480,7480,0
20240411,125700,218664770,7480,7480,7480,7470,3
20240411,125600,218642340,7470,7470,7470,7470,80
20240411,125500,218044740,7480,7480,7480,7480,3
20240411,125400,218022300,7470,7470,7470,7470,0
20240411,125300,218022300,7470,7470,7470,7470,0
20240411,125200,218022300,7470,7470,7470,7470,0
20240411,125100,218022300,7470,7470,7470,7470,12
20240411,125000,217932660,7470,7480,7480,7470,30
20240411,124900,217708420,7470,7490,7490,7470,50
20240411,124800,217334830,7500,7500,7500,7500,10
20240411,124700,217259830,7510,7510,7510,7510,8
20240411,124600,217199750,7490,7510,7510,7490,49
20240411,124500,216832720,7520,7500,7520,7500,19
20240411,124400,216690180,7500,7500,7500,7500,1
20240411,124300,216682680,7500,7500,7500,7500,6
20240411,124200,216637680,7490,7490,7490,7490,0
20240411,124100,216637680,7490,7490,7490,7490,0
20240411,124000,216637680,7490,7490,7490,7490,0
20240411,123900,216637680,7490,7490,7490,7490,7
20240411,123800,216585250,7500,7490,7500,7490,29
20240411,123700,216368020,7500,7500,7500,7500,1
20240411,123600,216360520,7490,7490,7490,7490,0
20240411,123500,216360520,7490,7490,7490,7490,1
20240411,123400,216353030,7490,7490,7490,7490,1
20240411,123300,216345540,7520,7520,7520,7520,0
20240411,123200,216345540,7520,7520,7520,7520,1
20240411,123100,216338020,7520,7520,7520,7520,0
20240411,123000,216338020,7520,7470,7520,7470,6
20240411,122900,216292950,7470,7470,7470,7470,9
20240411,122800,216225720,7470,7480,7480,7470,18
20240411,122700,216091190,7490,7490,7490,7490,0
20240411,122600,216091190,7490,7490,7490,7490,0
20240411,122500,216091190,7490,7490,7490,7490,38
20240411,122400,215806570,7500,7500,7500,7500,0
20240411,122300,215806570,7500,7500,7500,7500,25
20240411,122200,215619070,7530,7530,7530,7530,0
20240411,122100,215619070,7530,7530,7530,7530,55
20240411,122000,215204920,7540,7540,7540,7540,0
20240411,121900,215204920,7540,7540,7540,7540,0
20240411,121800,215204920,7540,7540,7540,7540,0
20240411,121700,215204920,7540,7540,7540,7540,1
20240411,121600,215197380,7450,7450,7450,7450,0
20240411,121500,215197380,7450,7500,7500,7450,400
20240411,121400,212210530,7540,7540,7540,7540,0
20240411,121300,212210530,7540,7530,7540,7530,8
20240411,121200,212150280,7450,7450,7450,7450,0
20240411,121100,212150280,7450,7450,7450,7450,0
20240411,121000,212150280,7450,7450,7450,7450,0
20240411,120900,212150280,7450,7510,7510,7450,1142
20240411,120800,203588030,7510,7510,7510,7510,57
20240411,120700,203159960,7530,7530,7530,7530,0
20240411,120600,203159960,7530,7530,7530,7530,0
20240411,120500,203159960,7530,7520,7530,7520,12
20240411,120400,203069690,7530,7530,7530,7530,0
20240411,120300,203069690,7530,7530,7530,7530,1
20240411,120200,203062160,7530,7510,7540,7510,21
20240411,120100,202904370,7500,7500,7500,7500,1
20240411,120000,202896870,7540,7510,7540,7510,6
20240411,115900,202851660,7510,7510,7510,7510,20
20240411,115800,202701460,7540,7510,7540,7510,10
20240411,115700,202626210,7550,7550,7550,7550,0
20240411,115600,202626210,7550,7550,7550,7550,0
20240411,115500,202626210,7550,7550,7550,7550,0
20240411,115400,202626210,7550,7550,7550,7550,0
20240411,115300,202626210,7550,7550,7550,7550,0
20240411,115200,202626210,7550,7550,7550,7550,5
20240411,115100,202588460,7500,7500,7500,7500,12
20240411,115000,202498460,7550,7550,7550,7550,0
20240411,114900,202498460,7550,7550,7550,7550,5
20240411,114800,202460710,7550,7550,7550,7550,0
20240411,114700,202460710,7550,7550,7550,7550,0
20240411,114600,202460710,7550,7500,7550,7500,191
20240411,114500,201028160,7500,7500,7500,7500,50
20240411,114400,200653160,7500,7500,7500,7500,0
20240411,114300,200653160,7500,7500,7500,7500,140
20240411,114200,199603160,7500,7500,7500,7500,0
20240411,114100,199603160,7500,7500,7500,7500,1
20240411,114000,199595660,7510,7500,7510,7500,1130
20240411,113900,191118690,7500,7500,7500,7500,0
20240411,113800,191118690,7500,7490,7500,7490,506
20240411,113700,187325310,7480,7490,7490,7480,181
20240411,113600,185969950,7500,7480,7500,7480,2
20240411,113500,185954970,7480,7480,7480,7480,0
20240411,113400,185954970,7480,7480,7480,7480,0
20240411,113300,185954970,7480,7480,7480,7480,0
20240411,113200,185954970,7480,7480,7480,7480,9
20240411,113100,185887650,7480,7480,7500,7480,414
20240411,113000,182790690,7500,7500,7500,7500,3
20240411,112900,182768190,7500,7500,7500,7500,0
20240411,112800,182768190,7500,7460,7500,7460,985
20240411,112700,175420050,7460,7450,7460,7450,1317
20240411,112600,165595420,7450,7460,7460,7440,1021
20240411,112500,157988600,7500,7500,7500,7500,50
20240411,112400,157613600,7500,7460,7500,7460,7
20240411,112300,157561340,7460,7460,7460,7460,5
20240411,112200,157524040,7460,7460,7460,7460,1
20240411,112100,157516580,7460,7460,7460,7460,8
20240411,112000,157456900,7460,7460,7460,7460,0
20240411,111900,157456900,7460,7450,7460,7450,12
20240411,111800,157367490,7460,7460,7460,7460,7
20240411,111700,157315270,7500,7470,7500,7460,185
20240411,111600,155933990,7460,7460,7460,7460,5
20240411,111500,155896690,7450,7460,7460,7450,52
20240411,111400,155509270,7460,7460,7460,7460,6
20240411,111300,155464510,7450,7450,7450,7450,0
20240411,111200,155464510,7450,7450,7450,7450,0
20240411,111100,155464510,7450,7450,7450,7450,77
20240411,111000,154890860,7500,7500,7500,7500,0
20240411,110900,154890860,7500,7500,7500,7500,0
20240411,110800,154890860,7500,7500,7500,7500,0
20240411,110700,154890860,7500,7460,7500,7460,133
20240411,110600,153897880,7460,7460,7460,7460,0
20240411,110500,153897880,7460,7460,7460,7460,0
20240411,110400,153897880,7460,7460,7460,7460,220
20240411,110300,152256680,7470,7470,7470,7470,111
20240411,110200,151427510,7470,7470,7470,7470,0
20240411,110100,151427510,7470,7470,7470,7470,0
20240411,110000,151427510,7470,7460,7500,7460,325
20240411,105900,149000750,7470,7470,7470,7470,5
20240411,105800,148963400,7470,7480,7500,7470,77
20240411,105700,148387540,7500,7500,7500,7500,0
20240411,105600,148387540,7500,7500,7500,7500,0
20240411,105500,148387540,7500,7500,7500,7500,0
20240411,105400,148387540,7500,7500,7500,7480,12
20240411,105300,148297580,7480,7480,7480,7480,34
20240411,105200,148043260,7470,7470,7470,7470,0
20240411,105100,148043260,7470,7470,7470,7470,155
20240411,105000,146885410,7480,7480,7480,7480,0
20240411,104900,146885410,7480,7480,7480,7480,0
20240411,104800,146885410,7480,7480,7480,7480,11
20240411,104700,146803130,7490,7500,7500,7490,26
20240411,104600,146608380,7490,7490,7490,7490,0
20240411,104500,146608380,7490,7490,7490,7490,1
20240411,104400,146600890,7500,7500,7500,7500,0
20240411,104300,146600890,7500,7500,7500,7500,0
20240411,104200,146600890,7500,7510,7510,7500,143
20240411,104100,145528300,7510,7510,7510,7510,0
20240411,104000,145528300,7510,7510,7510,7510,28
20240411,103900,145318020,7510,7510,7510,7510,13
20240411,103800,145220390,7510,7510,7510,7510,0
20240411,103700,145220390,7510,7510,7510,7510,33
20240411,103600,144972560,7520,7510,7520,7510,67
20240411,103500,144468770,7510,7510,7510,7510,21
20240411,103400,144311060,7510,7510,7510,7510,22
20240411,103300,144145840,7510,7510,7510,7510,12
20240411,103200,144055720,7510,7510,7510,7510,1
20240411,103100,144048210,7500,7500,7500,7500,0
20240411,103000,144048210,7500,7550,7550,7500,80
20240411,102900,143447840,7500,7490,7500,7490,936
20240411,102800,136435570,7490,7490,7490,7490,35
20240411,102700,136173420,7470,7470,7470,7470,0
20240411,102600,136173420,7470,7460,7480,7460,170
20240411,102500,134902070,7460,7480,7480,7460,11
20240411,102400,134819990,7460,7460,7460,7460,10
20240411,102300,134745390,7460,7460,7460,7460,9
20240411,102200,134678250,7460,7460,7460,7460,0
20240411,102100,134678250,7460,7460,7460,7460,6
20240411,102000,134633490,7460,7460,7460,7460,0
20240411,101900,134633490,7460,7460,7460,7460,0
20240411,101800,134633490,7460,7460,7460,7460,71
20240411,101700,134103830,7460,7470,7470,7460,26
20240411,101600,133909720,7470,7470,7470,7470,0
20240411,101500,133909720,7470,7470,7470,7470,15
20240411,101400,133797670,7470,7470,7470,7470,14
20240411,101300,133693090,7470,7470,7470,7470,15
20240411,101200,133581040,7470,7470,7470,7470,0
20240411,101100,133581040,7470,7470,7470,7470,12
20240411,101000,133491400,7470,7470,7470,7470,1
20240411,100900,133483930,7490,7490,7490,7490,0
20240411,100800,133483930,7490,7490,7490,7480,429
20240411,100700,130270860,7490,7490,7490,7490,0
20240411,100600,130270860,7490,7490,7490,7490,29
20240411,100500,130053650,7490,7490,7490,7490,28
20240411,100400,129843930,7490,7490,7490,7490,0
20240411,100300,129843930,7490,7510,7510,7490,473
20240411,100200,126297130,7510,7550,7550,7510,27
20240411,100100,126094320,7550,7500,7550,7500,1000
20240411,100000,118593270,7500,7490,7500,7490,85
20240411,095900,117956600,7480,7480,7480,7480,1
20240411,095800,117949120,7470,7470,7480,7470,507
20240411,095700,114159500,7470,7440,7470,7440,32
20240411,095600,113921390,7420,7420,7420,7420,0
20240411,095500,113921390,7420,7420,7420,7420,0
20240411,095400,113921390,7420,7420,7420,7420,0
20240411,095300,113921390,7420,7450,7450,7420,1639
20240411,095200,101747780,7440,7470,7470,7440,21
20240411,095100,101591060,7470,7430,7470,7420,1675
20240411,095000,89160210,7470,7470,7470,7470,10
20240411,094900,89085510,7430,7450,7450,7430,317
20240411,094800,86727550,7480,7480,7480,7480,0
20240411,094700,86727550,7480,7450,7480,7430,1253
20240411,094600,77408220,7450,7450,7450,7450,3
20240411,094500,77385870,7480,7440,7480,7440,45
20240411,094400,77050830,7440,7440,7440,7440,1
20240411,094300,77043390,7480,7480,7480,7480,1
20240411,094200,77035910,7480,7430,7480,7430,11
20240411,094100,76953680,7480,7480,7480,7480,6
20240411,094000,76908800,7480,7440,7480,7430,94
20240411,093900,76209220,7430,7440,7440,7430,6
20240411,093800,76164590,7480,7440,7480,7440,56
20240411,093700,75747710,7440,7440,7440,7440,0
20240411,093600,75747710,7440,7440,7440,7440,1
20240411,093500,75740270,7480,7440,7480,7440,72
20240411,093400,75204310,7440,7440,7440,7440,1
20240411,093300,75196870,7450,7450,7450,7450,0
20240411,093200,75196870,7450,7450,7450,7450,1
20240411,093100,75189420,7440,7440,7440,7440,1
20240411,093000,75181980,7460,7460,7460,7460,0
20240411,092900,75181980,7460,7460,7460,7460,176
20240411,092800,73869020,7460,7480,7480,7440,23
20240411,092700,73697440,7460,7460,7460,7460,1
20240411,092600,73689980,7440,7450,7450,7440,4
20240411,092500,73660190,7440,7440,7440,7440,1
20240411,092400,73652750,7480,7480,7480,7480,0
20240411,092300,73652750,7480,7440,7480,7440,1118
20240411,092200,65290150,7440,7440,7440,7440,8
20240411,092100,65230630,7420,7420,7420,7420,0
20240411,092000,65230630,7420,7420,7420,7420,1
20240411,091900,65223210,7430,7440,7440,7430,259
20240411,091800,63298830,7440,7480,7480,7440,17
20240411,091700,63172250,7430,7480,7480,7430,141
20240411,091600,62121790,7430,7430,7430,7430,23
20240411,091500,61950900,7430,7440,7440,7430,19
20240411,091400,61809720,7430,7430,7430,7430,74
20240411,091300,61259900,7420,7430,7430,7420,578
20240411,091200,56967980,7480,7430,7480,7430,2
20240411,091100,56953070,7430,7430,7430,7430,37
20240411,091000,56678160,7420,7430,7430,7420,1552
20240411,090900,45160880,7430,7430,7430,7430,28
20240411,090800,44952840,7430,7430,7430,7430,0
20240411,090700,44952840,7430,7430,7430,7430,1
20240411,090600,44945410,7420,7460,7460,7420,2268
20240411,090500,28061140,7460,7450,7460,7450,2
20240411,090400,28046230,7490,7490,7490,7490,1
20240411,090300,28038740,7500,7470,7500,7450,1063
20240411,090200,20108090,7500,7490,7500,7480,230
20240411,090100,18387100,7480,7490,7500,7480,559
20240411,090000,14200180,7500,7520,7520,7500,1889