KissMeData/264660/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,203100,1030680940,14050,14050,14050,14050,389
20240411,203000,1030680940,14050,14050,14050,14050,0
20240411,202900,1030680940,14050,14050,14050,14050,0
20240411,202800,1030680940,14050,14050,14050,14050,0
20240411,202700,1030680940,14050,14050,14050,14050,0
20240411,202600,1030680940,14050,14050,14050,14050,0
20240411,202500,1030680940,14050,14050,14050,14050,0
20240411,202400,1030680940,14050,14050,14050,14050,0
20240411,202300,1030680940,14050,14050,14050,14050,0
20240411,202200,1030680940,14050,14050,14050,14050,0
20240411,202100,1030680940,14050,14050,14050,14050,0
20240411,202000,1030680940,14050,14050,14050,14050,0
20240411,201900,1030680940,14050,14050,14050,14050,0
20240411,201800,1030680940,14050,14050,14050,14050,0
20240411,201700,1030680940,14050,14050,14050,14050,0
20240411,201600,1030680940,14050,14050,14050,14050,0
20240411,201500,1030680940,14050,14050,14050,14050,0
20240411,201400,1030680940,14050,14050,14050,14050,0
20240411,201300,1030680940,14050,14050,14050,14050,0
20240411,201200,1030680940,14050,14050,14050,14050,0
20240411,201100,1030680940,14050,14050,14050,14050,0
20240411,201000,1030680940,14050,14050,14050,14050,0
20240411,200900,1030680940,14050,14050,14050,14050,0
20240411,200800,1030680940,14050,14050,14050,14050,0
20240411,200700,1030680940,14050,14050,14050,14050,0
20240411,200600,1030680940,14050,14050,14050,14050,0
20240411,200500,1030680940,14050,14050,14050,14050,0
20240411,200400,1030680940,14050,14050,14050,14050,0
20240411,200300,1030680940,14050,14050,14050,14050,0
20240411,200200,1030680940,14050,14050,14050,14050,0
20240411,200100,1030680940,14050,14050,14050,14050,389
20240411,200000,1030680940,14050,14050,14050,14050,0
20240411,195900,1030680940,14050,14050,14050,14050,0
20240411,195800,1030680940,14050,14050,14050,14050,0
20240411,195700,1030680940,14050,14050,14050,14050,0
20240411,195600,1030680940,14050,14050,14050,14050,0
20240411,195500,1030680940,14050,14050,14050,14050,0
20240411,195400,1030680940,14050,14050,14050,14050,0
20240411,195300,1030680940,14050,14050,14050,14050,0
20240411,195200,1030680940,14050,14050,14050,14050,0
20240411,195100,1030680940,14050,14050,14050,14050,0
20240411,195000,1030680940,14050,14050,14050,14050,0
20240411,194900,1030680940,14050,14050,14050,14050,0
20240411,194800,1030680940,14050,14050,14050,14050,0
20240411,194700,1030680940,14050,14050,14050,14050,0
20240411,194600,1030680940,14050,14050,14050,14050,0
20240411,194500,1030680940,14050,14050,14050,14050,0
20240411,194400,1030680940,14050,14050,14050,14050,0
20240411,194300,1030680940,14050,14050,14050,14050,0
20240411,194200,1030680940,14050,14050,14050,14050,0
20240411,194100,1030680940,14050,14050,14050,14050,0
20240411,194000,1030680940,14050,14050,14050,14050,0
20240411,193900,1030680940,14050,14050,14050,14050,0
20240411,193800,1030680940,14050,14050,14050,14050,0
20240411,193700,1030680940,14050,14050,14050,14050,0
20240411,193600,1030680940,14050,14050,14050,14050,0
20240411,193500,1030680940,14050,14050,14050,14050,0
20240411,193400,1030680940,14050,14050,14050,14050,0
20240411,193300,1030680940,14050,14050,14050,14050,0
20240411,193200,1030680940,14050,14050,14050,14050,0
20240411,193100,1030680940,14050,14050,14050,14050,389
20240411,193000,1030680940,14050,14050,14050,14050,0
20240411,192900,1030680940,14050,14050,14050,14050,0
20240411,192800,1030680940,14050,14050,14050,14050,0
20240411,192700,1030680940,14050,14050,14050,14050,0
20240411,192600,1030680940,14050,14050,14050,14050,0
20240411,192500,1030680940,14050,14050,14050,14050,0
20240411,192400,1030680940,14050,14050,14050,14050,0
20240411,192300,1030680940,14050,14050,14050,14050,0
20240411,192200,1030680940,14050,14050,14050,14050,0
20240411,192100,1030680940,14050,14050,14050,14050,0
20240411,192000,1030680940,14050,14050,14050,14050,0
20240411,191900,1030680940,14050,14050,14050,14050,0
20240411,191800,1030680940,14050,14050,14050,14050,0
20240411,191700,1030680940,14050,14050,14050,14050,0
20240411,191600,1030680940,14050,14050,14050,14050,0
20240411,191500,1030680940,14050,14050,14050,14050,0
20240411,191400,1030680940,14050,14050,14050,14050,0
20240411,191300,1030680940,14050,14050,14050,14050,0
20240411,191200,1030680940,14050,14050,14050,14050,0
20240411,191100,1030680940,14050,14050,14050,14050,0
20240411,191000,1030680940,14050,14050,14050,14050,0
20240411,190900,1030680940,14050,14050,14050,14050,0
20240411,190800,1030680940,14050,14050,14050,14050,0
20240411,190700,1030680940,14050,14050,14050,14050,0
20240411,190600,1030680940,14050,14050,14050,14050,0
20240411,190500,1030680940,14050,14050,14050,14050,0
20240411,190400,1030680940,14050,14050,14050,14050,0
20240411,190300,1030680940,14050,14050,14050,14050,0
20240411,190200,1030680940,14050,14050,14050,14050,0
20240411,190100,1030680940,14050,14050,14050,14050,389
20240411,190000,1030680940,14050,14050,14050,14050,0
20240411,185900,1030680940,14050,14050,14050,14050,0
20240411,185800,1030680940,14050,14050,14050,14050,0
20240411,185700,1030680940,14050,14050,14050,14050,0
20240411,185600,1030680940,14050,14050,14050,14050,0
20240411,185500,1030680940,14050,14050,14050,14050,0
20240411,185400,1030680940,14050,14050,14050,14050,0
20240411,185300,1030680940,14050,14050,14050,14050,0
20240411,185200,1030680940,14050,14050,14050,14050,0
20240411,185100,1030680940,14050,14050,14050,14050,0
20240411,185000,1030680940,14050,14050,14050,14050,0
20240411,184900,1030680940,14050,14050,14050,14050,0
20240411,184800,1030680940,14050,14050,14050,14050,0
20240411,184700,1030680940,14050,14050,14050,14050,0
20240411,184600,1030680940,14050,14050,14050,14050,0
20240411,184500,1030680940,14050,14050,14050,14050,0
20240411,184400,1030680940,14050,14050,14050,14050,0
20240411,184300,1030680940,14050,14050,14050,14050,0
20240411,184200,1030680940,14050,14050,14050,14050,0
20240411,184100,1030680940,14050,14050,14050,14050,0
20240411,184000,1030680940,14050,14050,14050,14050,0
20240411,183900,1030680940,14050,14050,14050,14050,0
20240411,183800,1030680940,14050,14050,14050,14050,0
20240411,183700,1030680940,14050,14050,14050,14050,0
20240411,183600,1030680940,14050,14050,14050,14050,0
20240411,183500,1030680940,14050,14050,14050,14050,0
20240411,183400,1030680940,14050,14050,14050,14050,0
20240411,183300,1030680940,14050,14050,14050,14050,0
20240411,183200,1030680940,14050,14050,14050,14050,0
20240411,183100,1030680940,14050,14050,14050,14050,389
20240411,183000,1030680940,14050,14050,14050,14050,0
20240411,182900,1030680940,14050,14050,14050,14050,0
20240411,182800,1030680940,14050,14050,14050,14050,0
20240411,182700,1030680940,14050,14050,14050,14050,0
20240411,182600,1030680940,14050,14050,14050,14050,0
20240411,182500,1030680940,14050,14050,14050,14050,0
20240411,182400,1030680940,14050,14050,14050,14050,0
20240411,182300,1030680940,14050,14050,14050,14050,0
20240411,182200,1030680940,14050,14050,14050,14050,0
20240411,182100,1030680940,14050,14050,14050,14050,0
20240411,182000,1030680940,14050,14050,14050,14050,0
20240411,181900,1030680940,14050,14050,14050,14050,0
20240411,181800,1030680940,14050,14050,14050,14050,0
20240411,181700,1030680940,14050,14050,14050,14050,0
20240411,181600,1030680940,14050,14050,14050,14050,0
20240411,181500,1030680940,14050,14050,14050,14050,0
20240411,181400,1030680940,14050,14050,14050,14050,0
20240411,181300,1030680940,14050,14050,14050,14050,0
20240411,181200,1030680940,14050,14050,14050,14050,0
20240411,181100,1030680940,14050,14050,14050,14050,0
20240411,181000,1030680940,14050,14050,14050,14050,0
20240411,180900,1030680940,14050,14050,14050,14050,0
20240411,180800,1030680940,14050,14050,14050,14050,0
20240411,180700,1030680940,14050,14050,14050,14050,0
20240411,180600,1030680940,14050,14050,14050,14050,0
20240411,180500,1030680940,14050,14050,14050,14050,0
20240411,180400,1030680940,14050,14050,14050,14050,0
20240411,180300,1030680940,14050,14050,14050,14050,0
20240411,180200,1030680940,14050,14050,14050,14050,0
20240411,180100,1030680940,14050,14050,14050,14050,389
20240411,180000,1030680940,14050,14050,14050,14050,0
20240411,175900,1030680940,14050,14050,14050,14050,0
20240411,175800,1030680940,14050,14050,14050,14050,0
20240411,175700,1030680940,14050,14050,14050,14050,0
20240411,175600,1030680940,14050,14050,14050,14050,0
20240411,175500,1030680940,14050,14050,14050,14050,0
20240411,175400,1030680940,14050,14050,14050,14050,0
20240411,175300,1030680940,14050,14050,14050,14050,0
20240411,175200,1030680940,14050,14050,14050,14050,0
20240411,175100,1030680940,14050,14050,14050,14050,0
20240411,175000,1030680940,14050,14050,14050,14050,0
20240411,174900,1030680940,14050,14050,14050,14050,0
20240411,174800,1030680940,14050,14050,14050,14050,0
20240411,174700,1030680940,14050,14050,14050,14050,0
20240411,174600,1030680940,14050,14050,14050,14050,0
20240411,174500,1030680940,14050,14050,14050,14050,0
20240411,174400,1030680940,14050,14050,14050,14050,0
20240411,174300,1030680940,14050,14050,14050,14050,0
20240411,174200,1030680940,14050,14050,14050,14050,0
20240411,174100,1030680940,14050,14050,14050,14050,0
20240411,174000,1030680940,14050,14050,14050,14050,0
20240411,173900,1030680940,14050,14050,14050,14050,0
20240411,173800,1030680940,14050,14050,14050,14050,0
20240411,173700,1030680940,14050,14050,14050,14050,0
20240411,173600,1030680940,14050,14050,14050,14050,0
20240411,173500,1030680940,14050,14050,14050,14050,0
20240411,173400,1030680940,14050,14050,14050,14050,0
20240411,173300,1030680940,14050,14050,14050,14050,0
20240411,173200,1030680940,14050,14050,14050,14050,0
20240411,173100,1030680940,14050,14050,14050,14050,389
20240411,173000,1030680940,14050,14050,14050,14050,0
20240411,172900,1030680940,14050,14050,14050,14050,0
20240411,172800,1030680940,14050,14050,14050,14050,0
20240411,172700,1030680940,14050,14050,14050,14050,0
20240411,172600,1030680940,14050,14050,14050,14050,0
20240411,172500,1030680940,14050,14050,14050,14050,0
20240411,172400,1030680940,14050,14050,14050,14050,0
20240411,172300,1030680940,14050,14050,14050,14050,0
20240411,172200,1030680940,14050,14050,14050,14050,0
20240411,172100,1030680940,14050,14050,14050,14050,0
20240411,172000,1030680940,14050,14050,14050,14050,0
20240411,171900,1030680940,14050,14050,14050,14050,0
20240411,171800,1030680940,14050,14050,14050,14050,0
20240411,171700,1030680940,14050,14050,14050,14050,0
20240411,171600,1030680940,14050,14050,14050,14050,0
20240411,171500,1030680940,14050,14050,14050,14050,0
20240411,171400,1030680940,14050,14050,14050,14050,0
20240411,171300,1030680940,14050,14050,14050,14050,0
20240411,171200,1030680940,14050,14050,14050,14050,0
20240411,171100,1030680940,14050,14050,14050,14050,0
20240411,171000,1030680940,14050,14050,14050,14050,0
20240411,170900,1030680940,14050,14050,14050,14050,0
20240411,170800,1030680940,14050,14050,14050,14050,0
20240411,170700,1030680940,14050,14050,14050,14050,0
20240411,170600,1030680940,14050,14050,14050,14050,0
20240411,170500,1030680940,14050,14050,14050,14050,0
20240411,170400,1030680940,14050,14050,14050,14050,0
20240411,170300,1030680940,14050,14050,14050,14050,0
20240411,170200,1030680940,14050,14050,14050,14050,0
20240411,170100,1030680940,14050,14050,14050,14050,389
20240411,170000,1030680940,14050,14050,14050,14050,0
20240411,165900,1030680940,14050,14050,14050,14050,0
20240411,165800,1030680940,14050,14050,14050,14050,0
20240411,165700,1030680940,14050,14050,14050,14050,0
20240411,165600,1030680940,14050,14050,14050,14050,0
20240411,165500,1030680940,14050,14050,14050,14050,0
20240411,165400,1030680940,14050,14050,14050,14050,0
20240411,165300,1030680940,14050,14050,14050,14050,0
20240411,165200,1030680940,14050,14050,14050,14050,0
20240411,165100,1030680940,14050,14050,14050,14050,0
20240411,165000,1030680940,14050,14050,14050,14050,0
20240411,164900,1030680940,14050,14050,14050,14050,0
20240411,164800,1030680940,14050,14050,14050,14050,0
20240411,164700,1030680940,14050,14050,14050,14050,0
20240411,164600,1030680940,14050,14050,14050,14050,0
20240411,164500,1030680940,14050,14050,14050,14050,0
20240411,164400,1030680940,14050,14050,14050,14050,0
20240411,164300,1030680940,14050,14050,14050,14050,0
20240411,164200,1030680940,14050,14050,14050,14050,0
20240411,164100,1030680940,14050,14050,14050,14050,0
20240411,164000,1030680940,14050,14050,14050,14050,0
20240411,163900,1030680940,14050,14050,14050,14050,0
20240411,163800,1030680940,14050,14050,14050,14050,0
20240411,163700,1030680940,14050,14050,14050,14050,0
20240411,163600,1030680940,14050,14050,14050,14050,0
20240411,163500,1030680940,14050,14050,14050,14050,0
20240411,163400,1030680940,14050,14050,14050,14050,0
20240411,163300,1030680940,14050,14050,14050,14050,0
20240411,163200,1030680940,14050,14050,14050,14050,0
20240411,163100,1030680940,14050,14050,14050,14050,389
20240411,163000,1030680940,14050,14050,14050,14050,0
20240411,162900,1030680940,14050,14050,14050,14050,0
20240411,162800,1030680940,14050,14050,14050,14050,0
20240411,162700,1030680940,14050,14050,14050,14050,0
20240411,162600,1030680940,14050,14050,14050,14050,0
20240411,162500,1030680940,14050,14050,14050,14050,0
20240411,162400,1030680940,14050,14050,14050,14050,0
20240411,162300,1030680940,14050,14050,14050,14050,0
20240411,162200,1030680940,14050,14050,14050,14050,0
20240411,162100,1030680940,14050,14050,14050,14050,0
20240411,162000,1030680940,14050,14050,14050,14050,0
20240411,161900,1030680940,14050,14050,14050,14050,0
20240411,161800,1030680940,14050,14050,14050,14050,0
20240411,161700,1030680940,14050,14050,14050,14050,0
20240411,161600,1030680940,14050,14050,14050,14050,0
20240411,161500,1030680940,14050,14050,14050,14050,0
20240411,161400,1030680940,14050,14050,14050,14050,0
20240411,161300,1030680940,14050,14050,14050,14050,0
20240411,161200,1030680940,14050,14050,14050,14050,0
20240411,161100,1030680940,14050,14050,14050,14050,0
20240411,161000,1030680940,14050,14050,14050,14050,0
20240411,160900,1030680940,14050,14050,14050,14050,0
20240411,160800,1030680940,14050,14050,14050,14050,0
20240411,160700,1030680940,14050,14050,14050,14050,0
20240411,160600,1030680940,14050,14050,14050,14050,0
20240411,160500,1030680940,14050,14050,14050,14050,0
20240411,160400,1030680940,14050,14050,14050,14050,0
20240411,160300,1030680940,14050,14050,14050,14050,0
20240411,160200,1030680940,14050,14050,14050,14050,0
20240411,160100,1030680940,14050,14050,14050,14050,389
20240411,160000,1030680940,14050,14050,14050,14050,0
20240411,155900,1030680940,14050,14050,14050,14050,0
20240411,155800,1030680940,14050,14050,14050,14050,0
20240411,155700,1030680940,14050,14050,14050,14050,0
20240411,155600,1030680940,14050,14050,14050,14050,0
20240411,155500,1030680940,14050,14050,14050,14050,0
20240411,155400,1030680940,14050,14050,14050,14050,0
20240411,155300,1030680940,14050,14050,14050,14050,0
20240411,155200,1030680940,14050,14050,14050,14050,0
20240411,155100,1030680940,14050,14050,14050,14050,0
20240411,155000,1030680940,14050,14050,14050,14050,0
20240411,154900,1030680940,14050,14050,14050,14050,0
20240411,154800,1030680940,14050,14050,14050,14050,0
20240411,154700,1030680940,14050,14050,14050,14050,0
20240411,154600,1030680940,14050,14050,14050,14050,0
20240411,154500,1030680940,14050,14050,14050,14050,0
20240411,154400,1030680940,14050,14050,14050,14050,0
20240411,154300,1030680940,14050,14050,14050,14050,0
20240411,154200,1030680940,14050,14050,14050,14050,0
20240411,154100,1030680940,14050,14050,14050,14050,0
20240411,154000,1030680940,14050,14050,14050,14050,0
20240411,153900,1030680940,14050,14050,14050,14050,0
20240411,153800,1030680940,14050,14050,14050,14050,0
20240411,153700,1030680940,14050,14050,14050,14050,0
20240411,153600,1030680940,14050,14050,14050,14050,0
20240411,153500,1030680940,14050,14050,14050,14050,0
20240411,153400,1030680940,14050,14050,14050,14050,0
20240411,153300,1030680940,14050,14050,14050,14050,0
20240411,153200,1030680940,14050,14050,14050,14050,0
20240411,153100,1030680940,14050,14050,14050,14050,389
20240411,153000,1030680940,14050,14050,14050,14050,389
20240411,152900,1025215490,14040,14040,14040,14040,0
20240411,152800,1025215490,14040,14040,14040,14040,0
20240411,152700,1025215490,14040,14040,14040,14040,0
20240411,152600,1025215490,14040,14040,14040,14040,0
20240411,152500,1025215490,14040,14040,14040,14040,0
20240411,152400,1025215490,14040,14040,14040,14040,0
20240411,152300,1025215490,14040,14040,14040,14040,0
20240411,152200,1025215490,14040,14040,14040,14040,0
20240411,152100,1025215490,14040,14040,14040,14040,0
20240411,152000,1025215490,14040,14040,14040,14040,0
20240411,151900,1025215490,14040,14050,14050,13990,5
20240411,151800,1025145320,14000,14050,14050,14000,16
20240411,151700,1024920670,14050,14050,14050,14050,0
20240411,151600,1024920670,14050,14050,14050,14000,124
20240411,151500,1023183470,14050,14050,14050,14050,3
20240411,151400,1023141320,14050,14050,14050,14050,0
20240411,151300,1023141320,14050,14050,14050,14050,2
20240411,151200,1023113220,13980,14000,14000,13980,436
20240411,151100,1017017140,14050,14050,14050,14050,0
20240411,151000,1017017140,14050,14050,14050,14000,163
20240411,150900,1014727140,14040,14020,14040,14020,95
20240411,150800,1013395140,13980,14020,14020,13980,513
20240411,150700,1006222740,14000,14020,14020,14000,42
20240411,150600,1005634700,14000,14010,14010,14000,300
20240411,150500,1001433580,14010,14020,14020,14010,311
20240411,150400,997075410,14030,14030,14030,14030,0
20240411,150300,997075410,14030,14030,14030,14030,12
20240411,150200,996907050,14030,14030,14030,14030,0
20240411,150100,996907050,14030,14030,14030,14030,0
20240411,150000,996907050,14030,14030,14030,14030,53
20240411,145900,996163460,14030,14060,14060,14030,75
20240411,145800,995110310,14070,14030,14070,14030,97
20240411,145700,993749320,14070,14070,14070,14070,41
20240411,145600,993172450,14070,14080,14080,14010,197
20240411,145500,990402280,14080,14080,14080,14080,0
20240411,145400,990402280,14080,14070,14080,14070,22
20240411,145300,990092530,14070,14070,14070,14070,100
20240411,145200,988685530,14070,14070,14070,14070,0
20240411,145100,988685530,14070,14070,14070,14070,115
20240411,145000,987067480,14070,14080,14080,14000,114
20240411,144900,985471100,14080,14070,14080,14070,31
20240411,144800,985034920,14060,14060,14060,14060,1
20240411,144700,985020860,14080,14080,14080,14080,0
20240411,144600,985020860,14080,14080,14080,14080,0
20240411,144500,985020860,14080,14080,14080,14080,52
20240411,144400,984288700,14080,14080,14080,14080,0
20240411,144300,984288700,14080,14070,14080,14060,105
20240411,144200,982811360,14030,14030,14030,14030,0
20240411,144100,982811360,14030,14030,14030,14030,168
20240411,144000,980454320,14030,14030,14030,14010,74
20240411,143900,979417520,14030,14060,14060,14030,72
20240411,143800,978405230,14070,14030,14070,14030,91
20240411,143700,977128460,14030,14030,14030,14030,0
20240411,143600,977128460,14030,14030,14030,14030,1
20240411,143500,977114430,14030,14070,14070,14030,166
20240411,143400,974781410,14070,14060,14070,14030,10014
20240411,143300,834283520,14040,14030,14040,14030,35
20240411,143200,833792370,14030,14030,14030,14030,3
20240411,143100,833750280,14030,14030,14030,14030,1
20240411,143000,833736250,14060,14060,14060,14060,0
20240411,142900,833736250,14060,14060,14060,14060,0
20240411,142800,833736250,14060,13990,14060,13990,47
20240411,142700,833078520,14020,14020,14020,14020,0
20240411,142600,833078520,14020,14020,14020,14020,8
20240411,142500,832966360,14070,14070,14070,14070,0
20240411,142400,832966360,14070,14010,14070,13970,53
20240411,142300,832223170,13960,13960,13960,13960,18
20240411,142200,831971890,13950,13970,13970,13950,83
20240411,142100,830813240,14020,14020,14020,14020,4
20240411,142000,830757160,14020,14020,14020,14020,4
20240411,141900,830701080,14020,14020,14090,14020,18
20240411,141800,830448510,14090,14020,14090,14020,72
20240411,141700,829438790,13970,13970,13970,13970,90
20240411,141600,828181490,13980,13990,13990,13980,139
20240411,141500,826238170,14100,14100,14100,14100,0
20240411,141400,826238170,14100,14100,14100,14100,0
20240411,141300,826238170,14100,13980,14100,13980,13
20240411,141200,826055870,13980,13980,13980,13980,10
20240411,141100,825916070,14020,14020,14020,14020,0
20240411,141000,825916070,14020,14030,14030,14020,25
20240411,140900,825565560,14080,14020,14080,14020,104
20240411,140800,824107260,14080,14080,14080,14020,109
20240411,140700,822578400,14080,14080,14080,14080,0
20240411,140600,822578400,14080,14080,14080,14080,8
20240411,140500,822465760,14110,14110,14110,14110,0
20240411,140400,822465760,14110,14110,14110,14110,50
20240411,140300,821760260,14110,14110,14110,14110,0
20240411,140200,821760260,14110,14110,14110,14110,2
20240411,140100,821732040,14030,14030,14030,14030,1
20240411,140000,821718010,14120,14060,14120,14030,40
20240411,135900,821156310,13980,14000,14000,13980,50
20240411,135800,820457250,14000,14000,14000,14000,11
20240411,135700,820303250,14000,14000,14000,14000,0
20240411,135600,820303250,14000,14000,14000,14000,60
20240411,135500,819463250,14000,14000,14000,14000,50
20240411,135400,818763250,14000,14010,14010,14000,131
20240411,135300,816929140,14000,14000,14120,14000,174
20240411,135200,814491410,14010,14020,14020,14010,130
20240411,135100,812669610,14040,14050,14050,14040,19
20240411,135000,812402820,14180,14150,14180,14150,40
20240411,134900,811836590,14150,14070,14150,14070,6
20240411,134800,811751970,14030,14130,14130,14030,56
20240411,134700,810962630,14150,14150,14150,14150,26
20240411,134600,810594730,14110,14110,14110,14110,24
20240411,134500,810256090,14100,14190,14190,14100,29
20240411,134400,809846950,14110,14170,14190,14110,134
20240411,134300,807949590,14110,14170,14170,14110,132
20240411,134200,806085390,14170,14190,14190,14170,321
20240411,134100,801530600,14190,14160,14190,14160,20
20240411,134000,801247340,14190,14190,14190,14190,0
20240411,133900,801247340,14190,14190,14190,14190,1
20240411,133800,801233150,14190,14110,14190,14110,13
20240411,133700,801048860,14110,14190,14190,14110,16
20240411,133600,800822940,14110,14140,14190,14110,24
20240411,133500,800484040,14120,14120,14120,14120,6
20240411,133400,800399320,14140,14140,14140,14140,72
20240411,133300,799381240,14200,14200,14200,14200,0
20240411,133200,799381240,14200,14200,14200,14200,50
20240411,133100,798671240,14200,14200,14200,14190,7
20240411,133000,798571880,14210,14200,14210,14200,12
20240411,132900,798401380,14210,14210,14210,14210,2
20240411,132800,798372960,14210,14210,14210,14210,10
20240411,132700,798230860,14220,14220,14220,14220,0
20240411,132600,798230860,14220,14220,14220,14220,0
20240411,132500,798230860,14220,14210,14220,14210,18
20240411,132400,797975020,14120,14220,14220,14120,4943
20240411,132300,727687620,14250,14250,14250,14250,5
20240411,132200,727616370,14260,14250,14260,14250,44
20240411,132100,726989320,14240,14220,14240,14220,3
20240411,132000,726946640,14220,14200,14240,14200,203
20240411,131900,724058220,14200,14200,14200,14200,5
20240411,131800,723987220,14200,14200,14200,14200,131
20240411,131700,722127020,14200,14200,14200,14200,2
20240411,131600,722098620,14200,14200,14200,14200,10
20240411,131500,721956620,14200,14140,14200,14140,120
20240411,131400,720253160,14080,14170,14170,14080,136
20240411,131300,718336410,14180,14180,14180,14180,781
20240411,131200,707261830,14180,14170,14190,14170,2535
20240411,131100,671317490,14130,14130,14130,14130,146
20240411,131000,669254510,14130,14130,14130,14120,33
20240411,130900,668788520,14120,14120,14120,14120,7
20240411,130800,668689680,14130,14120,14130,14120,1782
20240411,130700,643527830,14120,14120,14120,14120,9
20240411,130600,643400750,14070,14070,14070,14070,3
20240411,130500,643358540,14070,14070,14070,14070,6
20240411,130400,643274120,14020,14020,14020,14020,0
20240411,130300,643274120,14020,14100,14100,14020,35
20240411,130200,642782960,14130,14130,14130,14130,0
20240411,130100,642782960,14130,14040,14130,14040,29
20240411,130000,642374460,14010,14050,14050,14010,15
20240411,125900,642163910,14100,14100,14100,14100,2
20240411,125800,642135710,14110,14130,14130,14110,69
20240411,125700,641160820,14130,14130,14130,14120,389
20240411,125600,635665550,14130,14170,14170,14130,70
20240411,125500,634676050,14180,14180,14180,14180,100
20240411,125400,633258050,14180,14120,14180,14120,461
20240411,125300,626722270,14180,14150,14180,14110,256
20240411,125200,623099730,14150,14150,14150,14150,2
20240411,125100,623071430,14150,14130,14150,14130,70
20240411,125000,622082250,14130,14040,14130,14040,1266
20240411,124900,604234130,14090,14090,14090,14090,69
20240411,124800,603261920,14090,14090,14090,14090,400
20240411,124700,597625920,14090,14090,14090,14090,377
20240411,124600,592313990,14090,14080,14090,14080,74
20240411,124500,591271430,14090,14090,14090,14090,0
20240411,124400,591271430,14090,14040,14090,14040,122
20240411,124300,589552500,14090,14090,14090,14090,700
20240411,124200,579689500,14090,14090,14090,14090,6
20240411,124100,579604960,14090,14070,14090,14030,9999
20240411,124000,439018040,14090,14090,14090,14090,0
20240411,123900,439018040,14090,14090,14090,14090,0
20240411,123800,439018040,14090,14050,14090,14050,1159
20240411,123700,422704590,14060,14060,14060,14060,0
20240411,123600,422704590,14060,14060,14060,13980,157
20240411,123500,420506370,14000,14000,14000,14000,1
20240411,123400,420492370,14060,14040,14060,13980,441
20240411,123300,414298570,14000,13930,14000,13930,247
20240411,123200,410847890,13950,13950,13950,13950,3
20240411,123100,410806040,13960,13960,13960,13960,0
20240411,123000,410806040,13960,13960,13960,13960,2
20240411,122900,410778120,13960,13950,13960,13950,103
20240411,122800,409340310,13970,13970,13970,13970,0
20240411,122700,409340310,13970,13970,13970,13970,0
20240411,122600,409340310,13970,13970,13970,13970,0
20240411,122500,409340310,13970,13970,13970,13970,0
20240411,122400,409340310,13970,13970,13970,13970,0
20240411,122300,409340310,13970,13970,13970,13970,0
20240411,122200,409340310,13970,13970,13970,13970,0
20240411,122100,409340310,13970,13970,13970,13970,0
20240411,122000,409340310,13970,13970,13970,13970,0
20240411,121900,409340310,13970,13970,13970,13970,1
20240411,121800,409326340,13970,13970,13970,13970,0
20240411,121700,409326340,13970,13970,13970,13970,2
20240411,121600,409298400,13940,13940,13940,13940,2
20240411,121500,409270520,13940,13940,13940,13940,59
20240411,121400,408448060,13970,13870,13970,13870,298
20240411,121300,404311700,13870,13870,13870,13870,2
20240411,121200,404283960,13840,13860,13860,13840,130
20240411,121100,402484590,13870,13870,13870,13870,95
20240411,121000,401166940,13880,13950,13950,13880,293
20240411,120900,397097060,13900,13930,13930,13900,76
20240411,120800,396040060,13940,13940,13940,13940,0
20240411,120700,396040060,13940,13940,13940,13940,100
20240411,120600,394646060,13970,13970,13970,13970,0
20240411,120500,394646060,13970,13970,13970,13970,3
20240411,120400,394604150,13980,13980,13980,13980,15
20240411,120300,394394450,13980,13980,13980,13980,75
20240411,120200,393345950,13970,13970,13970,13970,11
20240411,120100,393192280,13960,13950,13960,13950,89
20240411,120000,391949970,13960,13960,13960,13960,2
20240411,115900,391922050,13930,13930,13930,13930,5
20240411,115800,391852400,13920,13910,13920,13910,12
20240411,115700,391685440,13970,13970,13970,13970,4
20240411,115600,391629560,13980,13980,13980,13980,0
20240411,115500,391629560,13980,13970,13980,13970,2
20240411,115400,391601610,13970,13970,13970,13970,0
20240411,115300,391601610,13970,13940,13980,13920,14
20240411,115200,391406120,13910,13930,13930,13910,552
20240411,115100,383724700,13940,13960,13960,13940,447
20240411,115000,377489690,13980,13960,13980,13960,21
20240411,114900,377196430,13970,14060,14060,13970,271
20240411,114800,373408380,14000,14000,14000,14000,20
20240411,114700,373128380,14060,14060,14060,14060,20
20240411,114600,372847180,14070,14070,14070,14070,0
20240411,114500,372847180,14070,14060,14070,14060,918
20240411,114400,359931860,14070,14070,14070,14070,13
20240411,114300,359748950,14080,14030,14080,14030,42
20240411,114200,359158920,13960,13960,13960,13960,66
20240411,114100,358237560,13970,13980,13980,13970,100
20240411,114000,356840490,14080,14080,14080,14080,0
20240411,113900,356840490,14080,14080,14080,14080,0
20240411,113800,356840490,14080,14080,14080,14080,0
20240411,113700,356840490,14080,14080,14080,14080,0
20240411,113600,356840490,14080,14080,14080,14080,0
20240411,113500,356840490,14080,13980,14080,13980,90
20240411,113400,355579490,13980,13980,13980,13980,181
20240411,113300,353049110,14000,13990,14000,13990,211
20240411,113200,350096220,14000,14000,14000,14000,31
20240411,113100,349662220,14000,14000,14000,14000,19
20240411,113000,349396220,14020,14000,14020,14000,5
20240411,112900,349326140,14020,14050,14050,14020,31
20240411,112800,348891340,14050,14050,14050,14050,3
20240411,112700,348849190,14000,14000,14000,14000,355
20240411,112600,343879190,14080,14080,14080,14080,2
20240411,112500,343851030,14080,14080,14080,14080,10
20240411,112400,343710230,14080,14080,14080,14080,0
20240411,112300,343710230,14080,14040,14080,14030,64
20240411,112200,342811660,14080,14070,14080,14070,20
20240411,112100,342530110,14080,14080,14080,14080,3
20240411,112000,342487870,14080,14080,14080,14080,4
20240411,111900,342431550,14080,14040,14080,14030,13
20240411,111800,342249040,14080,14040,14080,14030,289
20240411,111700,338193860,14090,14090,14090,14090,0
20240411,111600,338193860,14090,14070,14090,14070,20
20240411,111500,337912330,14090,14090,14090,14090,4
20240411,111400,337855970,14090,14090,14090,14090,14
20240411,111300,337658710,14100,14100,14100,14100,2
20240411,111200,337630510,14070,14090,14090,14070,21
20240411,111100,337335020,14070,14100,14100,14070,8
20240411,111000,337222400,14090,14100,14100,14090,888
20240411,110900,324710360,14090,14050,14090,14050,124
20240411,110800,322963640,14070,14070,14070,14070,0
20240411,110700,322963640,14070,14070,14070,14070,0
20240411,110600,322963640,14070,14070,14070,14070,17
20240411,110500,322724450,13980,14080,14080,13980,61
20240411,110400,321870470,14080,13980,14080,13980,302
20240411,110300,317618410,14080,13990,14080,13980,670
20240411,110200,308233880,13990,13990,13990,13990,23
20240411,110100,307912110,13990,13990,13990,13990,100
20240411,110000,306513110,13980,13980,13980,13980,339
20240411,105900,301773890,13980,13980,13980,13980,0
20240411,105800,301773890,13980,13980,13980,13980,0
20240411,105700,301773890,13980,13980,13980,13980,66
20240411,105600,300851210,13980,13980,13980,13980,2
20240411,105500,300823250,13980,13980,13980,13980,3
20240411,105400,300781310,13990,13990,13990,13990,37
20240411,105300,300263680,13980,13980,13980,13980,0
20240411,105200,300263680,13980,13980,13980,13980,0
20240411,105100,300263680,13980,13980,13980,13980,183
20240411,105000,297705340,13980,13970,13980,13970,12
20240411,104900,297537680,13960,13960,13960,13960,18
20240411,104800,297286400,13940,13940,13940,13940,10
20240411,104700,297147000,13960,13960,13960,13960,5
20240411,104600,297077200,13960,13950,13960,13950,100
20240411,104500,295681210,13960,13910,13960,13910,145
20240411,104400,293657790,13960,13960,13960,13960,0
20240411,104300,293657790,13960,13960,13960,13960,0
20240411,104200,293657790,13960,13960,13960,13960,0
20240411,104100,293657790,13960,13960,13960,13960,0
20240411,104000,293657790,13960,13960,13960,13960,0
20240411,103900,293657790,13960,13960,13960,13960,2
20240411,103800,293629870,13910,13910,13910,13910,0
20240411,103700,293629870,13910,13910,13910,13910,1
20240411,103600,293615960,13910,13970,13970,13910,130
20240411,103500,291805150,13970,13970,13970,13970,10
20240411,103400,291665450,13980,13950,13980,13950,49
20240411,103300,290980800,13950,13920,13950,13910,342
20240411,103200,286214990,13920,13920,13920,13920,0
20240411,103100,286214990,13920,13920,13920,13920,0
20240411,103000,286214990,13920,13920,13920,13920,0
20240411,102900,286214990,13920,13890,13920,13890,80
20240411,102800,285102430,13900,13900,13900,13900,22
20240411,102700,284796630,13900,13890,13900,13890,2
20240411,102600,284768840,13900,13900,13900,13900,0
20240411,102500,284768840,13900,13830,13900,13830,82
20240411,102400,283634640,13830,13830,13830,13830,10
20240411,102300,283496340,13900,13900,13900,13900,0
20240411,102200,283496340,13900,13900,13900,13900,81
20240411,102100,282370440,13900,13850,13900,13850,2
20240411,102000,282342690,13900,13900,13900,13900,0
20240411,101900,282342690,13900,13900,13900,13900,0
20240411,101800,282342690,13900,13860,13900,13860,128
20240411,101700,280567480,13880,13750,13880,13750,88
20240411,101600,279357220,13730,13910,13910,13730,1375
20240411,101500,260404310,13910,13910,13910,13910,0
20240411,101400,260404310,13910,13910,13910,13910,0
20240411,101300,260404310,13910,13900,13910,13860,187
20240411,101200,257806550,13900,13900,13900,13900,159
20240411,101100,255596450,13900,13900,13900,13900,50
20240411,101000,254901450,13900,13880,13900,13880,122
20240411,100900,253208010,13880,13850,13880,13850,239
20240411,100800,249896960,13850,13850,13850,13850,76
20240411,100700,248844360,13850,13850,13850,13850,20
20240411,100600,248567360,13860,13830,13860,13830,69
20240411,100500,247613030,13860,13830,13860,13830,7
20240411,100400,247516160,13860,13840,13860,13840,3
20240411,100300,247474600,13860,13860,13860,13860,1
20240411,100200,247460740,13860,13860,13860,13860,0
20240411,100100,247460740,13860,13840,13860,13810,61
20240411,100000,246617670,13880,13870,13880,13840,3
20240411,095900,246576080,13880,13880,13880,13880,2
20240411,095800,246548320,13820,13820,13820,13820,126
20240411,095700,244807000,13820,13850,13850,13820,250
20240411,095600,241349570,13920,13920,13920,13920,15
20240411,095500,241140770,13930,13930,13930,13930,3
20240411,095400,241098980,13930,13930,13930,13930,7
20240411,095300,241001470,13920,13930,13930,13920,25
20240411,095200,240653450,13940,13940,13940,13940,21
20240411,095100,240360710,13940,13940,13940,13940,68
20240411,095000,239412790,13950,13920,13950,13920,17
20240411,094900,239175860,13920,13920,13920,13920,1
20240411,094800,239161940,13920,13920,13920,13920,22
20240411,094700,238855700,13940,13940,13940,13940,12
20240411,094600,238688420,13940,13950,13950,13780,165
20240411,094500,236412120,13960,13880,13960,13880,228
20240411,094400,233243260,13890,13770,13890,13770,527
20240411,094300,225970910,13760,13760,13760,13760,57
20240411,094200,225186590,13760,13760,13760,13760,101
20240411,094100,223796830,13760,13710,13760,13710,101
20240411,094000,222411910,13770,13770,13770,13770,24
20240411,093900,222081430,13770,13760,13770,13760,3
20240411,093800,222040130,13770,13700,13770,13700,523
20240411,093700,214843590,13770,13770,13770,13770,0
20240411,093600,214843590,13770,13770,13770,13770,5
20240411,093500,214774740,13770,13690,13770,13690,4
20240411,093400,214719740,13690,13780,13780,13690,121
20240411,093300,213054340,13780,13780,13780,13780,11
20240411,093200,212902760,13780,13690,13780,13690,480
20240411,093100,206313160,13690,13640,13690,13640,155
20240411,093000,204192630,13690,13690,13690,13690,0
20240411,092900,204192630,13690,13690,13690,13600,556
20240411,092800,196622810,13690,13680,13690,13630,27
20240411,092700,196253900,13680,13680,13680,13680,0
20240411,092600,196253900,13680,13640,13700,13640,81
20240411,092500,195147710,13640,13630,13640,13630,90
20240411,092400,193920400,13590,13580,13630,13580,221
20240411,092300,190918800,13580,13500,13580,13500,514
20240411,092200,183943310,13510,13500,13510,13500,58
20240411,092100,183160290,13500,13470,13510,13470,944
20240411,092000,170421320,13500,13510,13510,13470,104
20240411,091900,169020310,13500,13500,13500,13500,0
20240411,091800,169020310,13500,13500,13500,13500,72
20240411,091700,168048310,13500,13500,13500,13500,2
20240411,091600,168021310,13510,13450,13570,13450,178
20240411,091500,165625670,13450,13520,13580,13450,2985
20240411,091400,125303120,13520,13590,13590,13450,1777
20240411,091300,101339960,13570,13570,13570,13570,18
20240411,091200,101095700,13590,13580,13590,13570,27
20240411,091100,100729230,13580,13580,13580,13580,0
20240411,091000,100729230,13580,13530,13620,13500,1462
20240411,090900,80966910,13650,13520,13650,13510,271
20240411,090800,77297410,13600,13590,13600,13520,1388
20240411,090700,58493600,13590,13680,13680,13590,240
20240411,090600,55230990,13600,13740,13740,13600,886
20240411,090500,43113510,13780,13830,13850,13740,599
20240411,090400,34854680,13850,13790,13860,13770,535
20240411,090300,27461820,13770,13860,13860,13770,128
20240411,090200,25696390,13860,13700,13860,13700,965
20240411,090100,12471710,13650,13650,13650,13650,0
20240411,090000,12471710,13650,13660,13670,13620,907