KissMeData/388870/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,205400,11225068200,15690,15690,15690,15690,6121
20240411,205300,11225068200,15690,15690,15690,15690,0
20240411,205200,11225068200,15690,15690,15690,15690,0
20240411,205100,11225068200,15690,15690,15690,15690,0
20240411,205000,11225068200,15690,15690,15690,15690,0
20240411,204900,11225068200,15690,15690,15690,15690,0
20240411,204800,11225068200,15690,15690,15690,15690,0
20240411,204700,11225068200,15690,15690,15690,15690,0
20240411,204600,11225068200,15690,15690,15690,15690,0
20240411,204500,11225068200,15690,15690,15690,15690,0
20240411,204400,11225068200,15690,15690,15690,15690,0
20240411,204300,11225068200,15690,15690,15690,15690,0
20240411,204200,11225068200,15690,15690,15690,15690,0
20240411,204100,11225068200,15690,15690,15690,15690,0
20240411,204000,11225068200,15690,15690,15690,15690,0
20240411,203900,11225068200,15690,15690,15690,15690,0
20240411,203800,11225068200,15690,15690,15690,15690,0
20240411,203700,11225068200,15690,15690,15690,15690,0
20240411,203600,11225068200,15690,15690,15690,15690,0
20240411,203500,11225068200,15690,15690,15690,15690,0
20240411,203400,11225068200,15690,15690,15690,15690,0
20240411,203300,11225068200,15690,15690,15690,15690,0
20240411,203200,11225068200,15690,15690,15690,15690,0
20240411,203100,11225068200,15690,15690,15690,15690,0
20240411,203000,11225068200,15690,15690,15690,15690,0
20240411,202900,11225068200,15690,15690,15690,15690,0
20240411,202800,11225068200,15690,15690,15690,15690,0
20240411,202700,11225068200,15690,15690,15690,15690,0
20240411,202600,11225068200,15690,15690,15690,15690,0
20240411,202500,11225068200,15690,15690,15690,15690,0
20240411,202400,11225068200,15690,15690,15690,15690,6121
20240411,202300,11225068200,15690,15690,15690,15690,0
20240411,202200,11225068200,15690,15690,15690,15690,0
20240411,202100,11225068200,15690,15690,15690,15690,0
20240411,202000,11225068200,15690,15690,15690,15690,0
20240411,201900,11225068200,15690,15690,15690,15690,0
20240411,201800,11225068200,15690,15690,15690,15690,0
20240411,201700,11225068200,15690,15690,15690,15690,0
20240411,201600,11225068200,15690,15690,15690,15690,0
20240411,201500,11225068200,15690,15690,15690,15690,0
20240411,201400,11225068200,15690,15690,15690,15690,0
20240411,201300,11225068200,15690,15690,15690,15690,0
20240411,201200,11225068200,15690,15690,15690,15690,0
20240411,201100,11225068200,15690,15690,15690,15690,0
20240411,201000,11225068200,15690,15690,15690,15690,0
20240411,200900,11225068200,15690,15690,15690,15690,0
20240411,200800,11225068200,15690,15690,15690,15690,0
20240411,200700,11225068200,15690,15690,15690,15690,0
20240411,200600,11225068200,15690,15690,15690,15690,0
20240411,200500,11225068200,15690,15690,15690,15690,0
20240411,200400,11225068200,15690,15690,15690,15690,0
20240411,200300,11225068200,15690,15690,15690,15690,0
20240411,200200,11225068200,15690,15690,15690,15690,0
20240411,200100,11225068200,15690,15690,15690,15690,0
20240411,200000,11225068200,15690,15690,15690,15690,0
20240411,195900,11225068200,15690,15690,15690,15690,0
20240411,195800,11225068200,15690,15690,15690,15690,0
20240411,195700,11225068200,15690,15690,15690,15690,0
20240411,195600,11225068200,15690,15690,15690,15690,0
20240411,195500,11225068200,15690,15690,15690,15690,0
20240411,195400,11225068200,15690,15690,15690,15690,6121
20240411,195300,11225068200,15690,15690,15690,15690,0
20240411,195200,11225068200,15690,15690,15690,15690,0
20240411,195100,11225068200,15690,15690,15690,15690,0
20240411,195000,11225068200,15690,15690,15690,15690,0
20240411,194900,11225068200,15690,15690,15690,15690,0
20240411,194800,11225068200,15690,15690,15690,15690,0
20240411,194700,11225068200,15690,15690,15690,15690,0
20240411,194600,11225068200,15690,15690,15690,15690,0
20240411,194500,11225068200,15690,15690,15690,15690,0
20240411,194400,11225068200,15690,15690,15690,15690,0
20240411,194300,11225068200,15690,15690,15690,15690,0
20240411,194200,11225068200,15690,15690,15690,15690,0
20240411,194100,11225068200,15690,15690,15690,15690,0
20240411,194000,11225068200,15690,15690,15690,15690,0
20240411,193900,11225068200,15690,15690,15690,15690,0
20240411,193800,11225068200,15690,15690,15690,15690,0
20240411,193700,11225068200,15690,15690,15690,15690,0
20240411,193600,11225068200,15690,15690,15690,15690,0
20240411,193500,11225068200,15690,15690,15690,15690,0
20240411,193400,11225068200,15690,15690,15690,15690,0
20240411,193300,11225068200,15690,15690,15690,15690,0
20240411,193200,11225068200,15690,15690,15690,15690,0
20240411,193100,11225068200,15690,15690,15690,15690,0
20240411,193000,11225068200,15690,15690,15690,15690,0
20240411,192900,11225068200,15690,15690,15690,15690,0
20240411,192800,11225068200,15690,15690,15690,15690,0
20240411,192700,11225068200,15690,15690,15690,15690,0
20240411,192600,11225068200,15690,15690,15690,15690,0
20240411,192500,11225068200,15690,15690,15690,15690,0
20240411,192400,11225068200,15690,15690,15690,15690,6121
20240411,192300,11225068200,15690,15690,15690,15690,0
20240411,192200,11225068200,15690,15690,15690,15690,0
20240411,192100,11225068200,15690,15690,15690,15690,0
20240411,192000,11225068200,15690,15690,15690,15690,0
20240411,191900,11225068200,15690,15690,15690,15690,0
20240411,191800,11225068200,15690,15690,15690,15690,0
20240411,191700,11225068200,15690,15690,15690,15690,0
20240411,191600,11225068200,15690,15690,15690,15690,0
20240411,191500,11225068200,15690,15690,15690,15690,0
20240411,191400,11225068200,15690,15690,15690,15690,0
20240411,191300,11225068200,15690,15690,15690,15690,0
20240411,191200,11225068200,15690,15690,15690,15690,0
20240411,191100,11225068200,15690,15690,15690,15690,0
20240411,191000,11225068200,15690,15690,15690,15690,0
20240411,190900,11225068200,15690,15690,15690,15690,0
20240411,190800,11225068200,15690,15690,15690,15690,0
20240411,190700,11225068200,15690,15690,15690,15690,0
20240411,190600,11225068200,15690,15690,15690,15690,0
20240411,190500,11225068200,15690,15690,15690,15690,0
20240411,190400,11225068200,15690,15690,15690,15690,0
20240411,190300,11225068200,15690,15690,15690,15690,0
20240411,190200,11225068200,15690,15690,15690,15690,0
20240411,190100,11225068200,15690,15690,15690,15690,0
20240411,190000,11225068200,15690,15690,15690,15690,0
20240411,185900,11225068200,15690,15690,15690,15690,0
20240411,185800,11225068200,15690,15690,15690,15690,0
20240411,185700,11225068200,15690,15690,15690,15690,0
20240411,185600,11225068200,15690,15690,15690,15690,0
20240411,185500,11225068200,15690,15690,15690,15690,0
20240411,185400,11225068200,15690,15690,15690,15690,6121
20240411,185300,11225068200,15690,15690,15690,15690,0
20240411,185200,11225068200,15690,15690,15690,15690,0
20240411,185100,11225068200,15690,15690,15690,15690,0
20240411,185000,11225068200,15690,15690,15690,15690,0
20240411,184900,11225068200,15690,15690,15690,15690,0
20240411,184800,11225068200,15690,15690,15690,15690,0
20240411,184700,11225068200,15690,15690,15690,15690,0
20240411,184600,11225068200,15690,15690,15690,15690,0
20240411,184500,11225068200,15690,15690,15690,15690,0
20240411,184400,11225068200,15690,15690,15690,15690,0
20240411,184300,11225068200,15690,15690,15690,15690,0
20240411,184200,11225068200,15690,15690,15690,15690,0
20240411,184100,11225068200,15690,15690,15690,15690,0
20240411,184000,11225068200,15690,15690,15690,15690,0
20240411,183900,11225068200,15690,15690,15690,15690,0
20240411,183800,11225068200,15690,15690,15690,15690,0
20240411,183700,11225068200,15690,15690,15690,15690,0
20240411,183600,11225068200,15690,15690,15690,15690,0
20240411,183500,11225068200,15690,15690,15690,15690,0
20240411,183400,11225068200,15690,15690,15690,15690,0
20240411,183300,11225068200,15690,15690,15690,15690,0
20240411,183200,11225068200,15690,15690,15690,15690,0
20240411,183100,11225068200,15690,15690,15690,15690,0
20240411,183000,11225068200,15690,15690,15690,15690,0
20240411,182900,11225068200,15690,15690,15690,15690,0
20240411,182800,11225068200,15690,15690,15690,15690,0
20240411,182700,11225068200,15690,15690,15690,15690,0
20240411,182600,11225068200,15690,15690,15690,15690,0
20240411,182500,11225068200,15690,15690,15690,15690,0
20240411,182400,11225068200,15690,15690,15690,15690,6121
20240411,182300,11225068200,15690,15690,15690,15690,0
20240411,182200,11225068200,15690,15690,15690,15690,0
20240411,182100,11225068200,15690,15690,15690,15690,0
20240411,182000,11225068200,15690,15690,15690,15690,0
20240411,181900,11225068200,15690,15690,15690,15690,0
20240411,181800,11225068200,15690,15690,15690,15690,0
20240411,181700,11225068200,15690,15690,15690,15690,0
20240411,181600,11225068200,15690,15690,15690,15690,0
20240411,181500,11225068200,15690,15690,15690,15690,0
20240411,181400,11225068200,15690,15690,15690,15690,0
20240411,181300,11225068200,15690,15690,15690,15690,0
20240411,181200,11225068200,15690,15690,15690,15690,0
20240411,181100,11225068200,15690,15690,15690,15690,0
20240411,181000,11225068200,15690,15690,15690,15690,0
20240411,180900,11225068200,15690,15690,15690,15690,0
20240411,180800,11225068200,15690,15690,15690,15690,0
20240411,180700,11225068200,15690,15690,15690,15690,0
20240411,180600,11225068200,15690,15690,15690,15690,0
20240411,180500,11225068200,15690,15690,15690,15690,0
20240411,180400,11225068200,15690,15690,15690,15690,0
20240411,180300,11225068200,15690,15690,15690,15690,0
20240411,180200,11225068200,15690,15690,15690,15690,0
20240411,180100,11225068200,15690,15690,15690,15690,0
20240411,180000,11225068200,15690,15690,15690,15690,0
20240411,175900,11225068200,15690,15690,15690,15690,0
20240411,175800,11225068200,15690,15690,15690,15690,0
20240411,175700,11225068200,15690,15690,15690,15690,0
20240411,175600,11225068200,15690,15690,15690,15690,0
20240411,175500,11225068200,15690,15690,15690,15690,0
20240411,175400,11225068200,15690,15690,15690,15690,6121
20240411,175300,11225068200,15690,15690,15690,15690,0
20240411,175200,11225068200,15690,15690,15690,15690,0
20240411,175100,11225068200,15690,15690,15690,15690,0
20240411,175000,11225068200,15690,15690,15690,15690,0
20240411,174900,11225068200,15690,15690,15690,15690,0
20240411,174800,11225068200,15690,15690,15690,15690,0
20240411,174700,11225068200,15690,15690,15690,15690,0
20240411,174600,11225068200,15690,15690,15690,15690,0
20240411,174500,11225068200,15690,15690,15690,15690,0
20240411,174400,11225068200,15690,15690,15690,15690,0
20240411,174300,11225068200,15690,15690,15690,15690,0
20240411,174200,11225068200,15690,15690,15690,15690,0
20240411,174100,11225068200,15690,15690,15690,15690,0
20240411,174000,11225068200,15690,15690,15690,15690,0
20240411,173900,11225068200,15690,15690,15690,15690,0
20240411,173800,11225068200,15690,15690,15690,15690,0
20240411,173700,11225068200,15690,15690,15690,15690,0
20240411,173600,11225068200,15690,15690,15690,15690,0
20240411,173500,11225068200,15690,15690,15690,15690,0
20240411,173400,11225068200,15690,15690,15690,15690,0
20240411,173300,11225068200,15690,15690,15690,15690,0
20240411,173200,11225068200,15690,15690,15690,15690,0
20240411,173100,11225068200,15690,15690,15690,15690,0
20240411,173000,11225068200,15690,15690,15690,15690,0
20240411,172900,11225068200,15690,15690,15690,15690,0
20240411,172800,11225068200,15690,15690,15690,15690,0
20240411,172700,11225068200,15690,15690,15690,15690,0
20240411,172600,11225068200,15690,15690,15690,15690,0
20240411,172500,11225068200,15690,15690,15690,15690,0
20240411,172400,11225068200,15690,15690,15690,15690,6121
20240411,172300,11225068200,15690,15690,15690,15690,0
20240411,172200,11225068200,15690,15690,15690,15690,0
20240411,172100,11225068200,15690,15690,15690,15690,0
20240411,172000,11225068200,15690,15690,15690,15690,0
20240411,171900,11225068200,15690,15690,15690,15690,0
20240411,171800,11225068200,15690,15690,15690,15690,0
20240411,171700,11225068200,15690,15690,15690,15690,0
20240411,171600,11225068200,15690,15690,15690,15690,0
20240411,171500,11225068200,15690,15690,15690,15690,0
20240411,171400,11225068200,15690,15690,15690,15690,0
20240411,171300,11225068200,15690,15690,15690,15690,0
20240411,171200,11225068200,15690,15690,15690,15690,0
20240411,171100,11225068200,15690,15690,15690,15690,0
20240411,171000,11225068200,15690,15690,15690,15690,0
20240411,170900,11225068200,15690,15690,15690,15690,0
20240411,170800,11225068200,15690,15690,15690,15690,0
20240411,170700,11225068200,15690,15690,15690,15690,0
20240411,170600,11225068200,15690,15690,15690,15690,0
20240411,170500,11225068200,15690,15690,15690,15690,0
20240411,170400,11225068200,15690,15690,15690,15690,0
20240411,170300,11225068200,15690,15690,15690,15690,0
20240411,170200,11225068200,15690,15690,15690,15690,0
20240411,170100,11225068200,15690,15690,15690,15690,0
20240411,170000,11225068200,15690,15690,15690,15690,0
20240411,165900,11225068200,15690,15690,15690,15690,0
20240411,165800,11225068200,15690,15690,15690,15690,0
20240411,165700,11225068200,15690,15690,15690,15690,0
20240411,165600,11225068200,15690,15690,15690,15690,0
20240411,165500,11225068200,15690,15690,15690,15690,0
20240411,165400,11225068200,15690,15690,15690,15690,6121
20240411,165300,11225068200,15690,15690,15690,15690,0
20240411,165200,11225068200,15690,15690,15690,15690,0
20240411,165100,11225068200,15690,15690,15690,15690,0
20240411,165000,11225068200,15690,15690,15690,15690,0
20240411,164900,11225068200,15690,15690,15690,15690,0
20240411,164800,11225068200,15690,15690,15690,15690,0
20240411,164700,11225068200,15690,15690,15690,15690,0
20240411,164600,11225068200,15690,15690,15690,15690,0
20240411,164500,11225068200,15690,15690,15690,15690,0
20240411,164400,11225068200,15690,15690,15690,15690,0
20240411,164300,11225068200,15690,15690,15690,15690,0
20240411,164200,11225068200,15690,15690,15690,15690,0
20240411,164100,11225068200,15690,15690,15690,15690,0
20240411,164000,11225068200,15690,15690,15690,15690,0
20240411,163900,11225068200,15690,15690,15690,15690,0
20240411,163800,11225068200,15690,15690,15690,15690,0
20240411,163700,11225068200,15690,15690,15690,15690,0
20240411,163600,11225068200,15690,15690,15690,15690,0
20240411,163500,11225068200,15690,15690,15690,15690,0
20240411,163400,11225068200,15690,15690,15690,15690,0
20240411,163300,11225068200,15690,15690,15690,15690,0
20240411,163200,11225068200,15690,15690,15690,15690,0
20240411,163100,11225068200,15690,15690,15690,15690,0
20240411,163000,11225068200,15690,15690,15690,15690,0
20240411,162900,11225068200,15690,15690,15690,15690,0
20240411,162800,11225068200,15690,15690,15690,15690,0
20240411,162700,11225068200,15690,15690,15690,15690,0
20240411,162600,11225068200,15690,15690,15690,15690,0
20240411,162500,11225068200,15690,15690,15690,15690,0
20240411,162400,11225068200,15690,15690,15690,15690,6121
20240411,162300,11225068200,15690,15690,15690,15690,0
20240411,162200,11225068200,15690,15690,15690,15690,0
20240411,162100,11225068200,15690,15690,15690,15690,0
20240411,162000,11225068200,15690,15690,15690,15690,0
20240411,161900,11225068200,15690,15690,15690,15690,0
20240411,161800,11225068200,15690,15690,15690,15690,0
20240411,161700,11225068200,15690,15690,15690,15690,0
20240411,161600,11225068200,15690,15690,15690,15690,0
20240411,161500,11225068200,15690,15690,15690,15690,0
20240411,161400,11225068200,15690,15690,15690,15690,0
20240411,161300,11225068200,15690,15690,15690,15690,0
20240411,161200,11225068200,15690,15690,15690,15690,0
20240411,161100,11225068200,15690,15690,15690,15690,0
20240411,161000,11225068200,15690,15690,15690,15690,0
20240411,160900,11225068200,15690,15690,15690,15690,0
20240411,160800,11225068200,15690,15690,15690,15690,0
20240411,160700,11225068200,15690,15690,15690,15690,0
20240411,160600,11225068200,15690,15690,15690,15690,0
20240411,160500,11225068200,15690,15690,15690,15690,0
20240411,160400,11225068200,15690,15690,15690,15690,0
20240411,160300,11225068200,15690,15690,15690,15690,0
20240411,160200,11225068200,15690,15690,15690,15690,0
20240411,160100,11225068200,15690,15690,15690,15690,0
20240411,160000,11225068200,15690,15690,15690,15690,0
20240411,155900,11225068200,15690,15690,15690,15690,0
20240411,155800,11225068200,15690,15690,15690,15690,0
20240411,155700,11225068200,15690,15690,15690,15690,0
20240411,155600,11225068200,15690,15690,15690,15690,0
20240411,155500,11225068200,15690,15690,15690,15690,0
20240411,155400,11225068200,15690,15690,15690,15690,6121
20240411,155300,11225068200,15690,15690,15690,15690,0
20240411,155200,11225068200,15690,15690,15690,15690,0
20240411,155100,11225068200,15690,15690,15690,15690,0
20240411,155000,11225068200,15690,15690,15690,15690,0
20240411,154900,11225068200,15690,15690,15690,15690,0
20240411,154800,11225068200,15690,15690,15690,15690,0
20240411,154700,11225068200,15690,15690,15690,15690,0
20240411,154600,11225068200,15690,15690,15690,15690,0
20240411,154500,11225068200,15690,15690,15690,15690,0
20240411,154400,11225068200,15690,15690,15690,15690,0
20240411,154300,11225068200,15690,15690,15690,15690,0
20240411,154200,11225068200,15690,15690,15690,15690,0
20240411,154100,11225068200,15690,15690,15690,15690,0
20240411,154000,11225068200,15690,15690,15690,15690,0
20240411,153900,11225068200,15690,15690,15690,15690,0
20240411,153800,11225068200,15690,15690,15690,15690,0
20240411,153700,11225068200,15690,15690,15690,15690,0
20240411,153600,11225068200,15690,15690,15690,15690,0
20240411,153500,11225068200,15690,15690,15690,15690,0
20240411,153400,11225068200,15690,15690,15690,15690,0
20240411,153300,11225068200,15690,15690,15690,15690,0
20240411,153200,11225068200,15690,15690,15690,15690,0
20240411,153100,11225068200,15690,15690,15690,15690,0
20240411,153000,11225068200,15690,15690,15690,15690,6121
20240411,152900,11129029710,15680,15680,15680,15680,0
20240411,152800,11129029710,15680,15680,15680,15680,0
20240411,152700,11129029710,15680,15680,15680,15680,0
20240411,152600,11129029710,15680,15680,15680,15680,0
20240411,152500,11129029710,15680,15680,15680,15680,0
20240411,152400,11129029710,15680,15680,15680,15680,0
20240411,152300,11129029710,15680,15680,15680,15680,0
20240411,152200,11129029710,15680,15680,15680,15680,0
20240411,152100,11129029710,15680,15680,15680,15680,0
20240411,152000,11129029710,15680,15680,15680,15680,0
20240411,151900,11129029710,15680,15700,15710,15680,21743
20240411,151800,10787717700,15700,15720,15740,15700,1078
20240411,151700,10770780740,15720,15780,15780,15720,8045
20240411,151600,10644029310,15780,15760,15790,15760,1099
20240411,151500,10626699080,15770,15740,15770,15740,996
20240411,151400,10611011230,15750,15750,15750,15750,196
20240411,151300,10607924230,15760,15760,15760,15730,340
20240411,151200,10602568180,15760,15740,15760,15740,644
20240411,151100,10592426940,15730,15720,15730,15710,1894
20240411,151000,10562647930,15710,15710,15720,15710,325
20240411,150900,10557542100,15710,15710,15720,15710,1166
20240411,150800,10539224170,15710,15700,15720,15700,633
20240411,150700,10529283190,15700,15710,15710,15700,481
20240411,150600,10521729150,15710,15710,15720,15700,2781
20240411,150500,10478040130,15720,15710,15720,15710,816
20240411,150400,10465219480,15710,15720,15720,15710,233
20240411,150300,10461557520,15720,15720,15720,15720,239
20240411,150200,10457800440,15710,15730,15730,15710,135
20240411,150100,10455678860,15730,15720,15730,15710,569
20240411,150000,10446739230,15720,15720,15730,15720,181
20240411,145900,10443893900,15720,15740,15750,15720,1325
20240411,145800,10423052530,15740,15750,15750,15740,582
20240411,145700,10413886960,15760,15760,15760,15750,448
20240411,145600,10406826680,15760,15770,15770,15760,588
20240411,145500,10397554280,15770,15780,15780,15770,55
20240411,145400,10396686630,15780,15770,15780,15770,106
20240411,145300,10395014910,15750,15760,15770,15750,123
20240411,145200,10393077340,15740,15750,15780,15740,790
20240411,145100,10380626460,15740,15750,15750,15740,308
20240411,145000,10375775770,15760,15750,15760,15740,264
20240411,144900,10371618320,15720,15720,15750,15720,529
20240411,144800,10363302260,15750,15750,15750,15750,56
20240411,144700,10362420260,15750,15740,15750,15720,532
20240411,144600,10354057130,15740,15720,15740,15720,140
20240411,144500,10351856230,15740,15730,15740,15720,525
20240411,144400,10343601280,15740,15740,15750,15740,96
20240411,144300,10342090190,15740,15740,15740,15740,146
20240411,144200,10339792150,15740,15750,15750,15740,182
20240411,144100,10336925830,15750,15710,15750,15710,499
20240411,144000,10329076700,15710,15700,15730,15700,390
20240411,143900,10322946540,15700,15700,15700,15700,500
20240411,143800,10315096540,15700,15700,15700,15700,730
20240411,143700,10303635540,15700,15710,15710,15700,250
20240411,143600,10299710060,15700,15710,15710,15700,1744
20240411,143500,10272312920,15710,15720,15720,15710,456
20240411,143400,10265146700,15720,15720,15730,15720,510
20240411,143300,10257129480,15720,15740,15740,15720,60
20240411,143200,10256185900,15740,15740,15740,15740,52
20240411,143100,10255367420,15740,15750,15750,15740,31
20240411,143000,10254879370,15750,15740,15750,15740,322
20240411,142900,10249808940,15740,15720,15740,15720,194
20240411,142800,10246758410,15720,15720,15720,15720,38
20240411,142700,10246161050,15740,15710,15740,15710,1020
20240411,142600,10230117420,15710,15720,15730,15710,179
20240411,142500,10227304520,15710,15710,15720,15700,1222
20240411,142400,10208107190,15720,15720,15720,15710,569
20240411,142300,10199167440,15710,15720,15720,15710,85
20240411,142200,10197831880,15730,15730,15730,15730,18
20240411,142100,10197548740,15730,15730,15730,15730,59
20240411,142000,10196620670,15710,15730,15750,15700,480
20240411,141900,10189080710,15730,15700,15730,15700,532
20240411,141800,10180713580,15720,15710,15720,15700,511
20240411,141700,10172686940,15710,15710,15710,15710,752
20240411,141600,10160873020,15710,15710,15710,15710,219
20240411,141500,10157432530,15730,15710,15730,15700,2209
20240411,141400,10122744130,15730,15730,15730,15720,119
20240411,141300,10120872560,15760,15740,15760,15740,285
20240411,141200,10116382240,15710,15720,15720,15710,548
20240411,141100,10107772890,15710,15740,15740,15710,255
20240411,141000,10103765360,15750,15760,15770,15750,359
20240411,140900,10098107390,15760,15750,15760,15750,461
20240411,140800,10090846610,15760,15750,15760,15750,649
20240411,140700,10080618430,15760,15750,15760,15750,224
20240411,140600,10077090320,15750,15730,15750,15720,420
20240411,140500,10070483990,15710,15720,15730,15710,1064
20240411,140400,10053760690,15710,15720,15720,15710,422
20240411,140300,10047130900,15710,15730,15730,15710,35
20240411,140200,10046580910,15710,15740,15740,15710,595
20240411,140100,10037231450,15710,15730,15730,15710,422
20240411,140000,10030598380,15740,15740,15750,15740,132
20240411,135900,10028520390,15740,15760,15770,15740,108
20240411,135800,10026818380,15770,15760,15770,15760,366
20240411,135700,10021047750,15760,15740,15760,15740,161
20240411,135600,10018510510,15740,15740,15760,15740,158
20240411,135500,10016023140,15760,15760,15760,15740,9
20240411,135400,10015881320,15740,15700,15770,15700,592
20240411,135300,10006556950,15700,15720,15720,15700,960
20240411,135200,9991477010,15750,15750,15750,15750,172
20240411,135100,9988768010,15750,15710,15760,15710,2446
20240411,135000,9950307350,15710,15730,15730,15710,1331
20240411,134900,9929388630,15730,15770,15770,15730,120
20240411,134800,9927500230,15750,15750,15750,15720,459
20240411,134700,9920274180,15750,15750,15750,15750,120
20240411,134600,9918384180,15770,15720,15770,15710,852
20240411,134500,9904994920,15750,15740,15750,15700,5717
20240411,134400,9815173600,15730,15730,15740,15730,416
20240411,134300,9808629650,15730,15750,15830,15730,2137
20240411,134200,9774977530,15830,15780,15830,15720,4411
20240411,134100,9705478160,15770,15820,15850,15760,3677
20240411,134000,9647422310,15810,15900,15910,15810,9616
20240411,133900,9494999330,15870,16020,16100,15870,13273
20240411,133800,9282288080,16020,16220,16220,15900,19250
20240411,133700,8974657910,16220,15860,16240,15850,41393
20240411,133600,8312091960,15850,15810,15850,15810,4275
20240411,133500,8244362500,15810,15820,15830,15810,1318
20240411,133400,8223507300,15820,15810,15820,15810,515
20240411,133300,8215363500,15810,15830,15830,15810,138
20240411,133200,8213179890,15830,15790,15830,15790,2418
20240411,133100,8174949130,15780,15770,15780,15770,252
20240411,133000,8170972670,15760,15730,15760,15730,268
20240411,132900,8166752230,15730,15730,15730,15730,80
20240411,132800,8165493830,15730,15740,15760,15730,335
20240411,132700,8160220960,15740,15740,15750,15740,437
20240411,132600,8153341590,15740,15750,15750,15740,127
20240411,132500,8151342510,15750,15780,15780,15750,171
20240411,132400,8148645530,15780,15780,15780,15780,10
20240411,132300,8148487730,15770,15770,15770,15740,333
20240411,132200,8143242370,15770,15770,15770,15770,5
20240411,132100,8143163520,15750,15750,15750,15750,69
20240411,132000,8142076770,15770,15770,15770,15770,0
20240411,131900,8142076770,15770,15750,15770,15750,12
20240411,131800,8141887730,15770,15770,15770,15770,13
20240411,131700,8141682720,15730,15740,15740,15730,101
20240411,131600,8140093230,15750,15770,15770,15750,11
20240411,131500,8139919780,15770,15760,15770,15750,73
20240411,131400,8138769710,15770,15770,15770,15770,118
20240411,131300,8136908850,15780,15780,15780,15780,0
20240411,131200,8136908850,15780,15780,15780,15780,150
20240411,131100,8134541850,15780,15780,15780,15780,51
20240411,131000,8133737070,15780,15770,15780,15770,525
20240411,130900,8125457620,15780,15770,15780,15770,152
20240411,130800,8123059560,15780,15780,15780,15780,52
20240411,130700,8122239000,15800,15770,15800,15770,355
20240411,130600,8116635320,15770,15770,15780,15760,66
20240411,130500,8115594010,15780,15750,15780,15750,1041
20240411,130400,8099190880,15730,15720,15730,15720,108
20240411,130300,8097493040,15720,15750,15750,15720,302
20240411,130200,8092737810,15750,15750,15750,15710,361
20240411,130100,8087064060,15750,15720,15750,15720,1274
20240411,130000,8067016440,15720,15710,15720,15700,164
20240411,125900,8064440090,15700,15700,15700,15700,93
20240411,125800,8062979990,15700,15710,15710,15700,715
20240411,125700,8051749490,15720,15720,15720,15720,33
20240411,125600,8051230730,15720,15720,15720,15720,60
20240411,125500,8050287530,15720,15720,15720,15720,172
20240411,125400,8047583690,15730,15730,15730,15730,0
20240411,125300,8047583690,15730,15730,15730,15710,261
20240411,125200,8043480610,15710,15720,15720,15710,401
20240411,125100,8037180480,15720,15720,15720,15720,8
20240411,125000,8037054720,15740,15730,15740,15730,135
20240411,124900,8034929840,15740,15740,15740,15740,63
20240411,124800,8033938220,15740,15700,15740,15700,406
20240411,124700,8027554660,15700,15710,15710,15700,1269
20240411,124600,8007630530,15710,15710,15710,15710,8
20240411,124500,8007504850,15720,15700,15720,15700,378
20240411,124400,8001567710,15700,15700,15700,15700,1307
20240411,124300,7981047810,15710,15710,15710,15700,2120
20240411,124200,7947757700,15710,15720,15720,15710,751
20240411,124100,7935955940,15730,15720,15730,15720,221
20240411,124000,7932481100,15730,15750,15750,15730,386
20240411,123900,7926408290,15770,15750,15770,15750,142
20240411,123800,7924171390,15760,15770,15770,15750,333
20240411,123700,7918926220,15750,15740,15770,15740,506
20240411,123600,7910959500,15750,15750,15750,15750,62
20240411,123500,7909983000,15750,15730,15750,15730,54
20240411,123400,7909133520,15730,15730,15730,15730,1
20240411,123300,7909117790,15750,15740,15750,15740,125
20240411,123200,7907149940,15730,15730,15730,15730,19
20240411,123100,7906851070,15730,15730,15740,15730,130
20240411,123000,7904806010,15730,15730,15730,15730,0
20240411,122900,7904806010,15730,15710,15730,15700,103
20240411,122800,7903188490,15740,15710,15740,15710,3303
20240411,122700,7851298270,15720,15720,15740,15720,1026
20240411,122600,7835169430,15720,15720,15740,15720,604
20240411,122500,7825672440,15720,15720,15730,15720,546
20240411,122400,7817089090,15720,15730,15730,15720,129
20240411,122300,7815061160,15720,15720,15720,15720,304
20240411,122200,7810282280,15720,15720,15720,15720,0
20240411,122100,7810282280,15720,15720,15720,15720,320
20240411,122000,7805251880,15760,15750,15760,15750,774
20240411,121900,7793054480,15730,15730,15730,15730,1100
20240411,121800,7775751480,15760,15740,15760,15720,311
20240411,121700,7770858340,15760,15760,15760,15760,8
20240411,121600,7770732260,15740,15750,15750,15740,65
20240411,121500,7769709100,15740,15730,15740,15730,184
20240411,121400,7766813180,15730,15780,15780,15730,267
20240411,121300,7762609170,15780,15780,15780,15780,55
20240411,121200,7761741270,15780,15780,15780,15780,65
20240411,121100,7760715570,15770,15730,15770,15720,1539
20240411,121000,7736486160,15730,15720,15730,15720,63
20240411,120900,7735495490,15720,15740,15740,15720,71
20240411,120800,7734378010,15740,15720,15740,15720,401
20240411,120700,7728070840,15710,15720,15720,15710,1828
20240411,120600,7699350820,15710,15730,15730,15710,168
20240411,120500,7696708740,15710,15710,15710,15710,351
20240411,120400,7691194530,15710,15720,15720,15710,122
20240411,120300,7689277500,15710,15720,15730,15710,1364
20240411,120200,7667836680,15720,15720,15730,15720,484
20240411,120100,7660228160,15720,15730,15730,15720,252
20240411,120000,7656265760,15730,15740,15740,15730,76
20240411,115900,7655070180,15740,15730,15740,15730,303
20240411,115800,7650303820,15730,15730,15740,15730,455
20240411,115700,7643146560,15730,15730,15740,15730,26
20240411,115600,7642737520,15730,15740,15750,15730,391
20240411,115500,7636585130,15750,15750,15750,15740,1698
20240411,115400,7609849830,15750,15750,15750,15750,144
20240411,115300,7607581830,15750,15750,15750,15750,53
20240411,115200,7606747080,15760,15770,15770,15760,423
20240411,115100,7600080280,15770,15770,15770,15770,300
20240411,115000,7595349280,15780,15780,15780,15780,266
20240411,114900,7591151800,15780,15780,15780,15780,39
20240411,114800,7590536380,15780,15790,15800,15770,314
20240411,114700,7585581380,15780,15800,15800,15780,3881
20240411,114600,7524261890,15790,15800,15800,15790,1334
20240411,114500,7503184910,15820,15800,15820,15800,259
20240411,114400,7499092610,15800,15790,15800,15770,451
20240411,114300,7491970040,15790,15790,15790,15780,160
20240411,114200,7489443650,15770,15790,15790,15770,123
20240411,114100,7487501880,15770,15770,15790,15770,611
20240411,114000,7477863290,15770,15780,15790,15770,233
20240411,113900,7474188560,15790,15790,15800,15790,217
20240411,113800,7470762050,15800,15800,15820,15800,175
20240411,113700,7467997000,15800,15840,15840,15800,77
20240411,113600,7466777870,15840,15840,15840,15830,38
20240411,113500,7466176190,15840,15840,15840,15810,99
20240411,113400,7464608210,15800,15840,15840,15800,903
20240411,113300,7450319860,15840,15870,15870,15840,580
20240411,113200,7441125540,15870,15860,15870,15850,1221
20240411,113100,7421759720,15850,15840,15850,15840,1344
20240411,113000,7400463570,15840,15810,15860,15810,2649
20240411,112900,7358490150,15810,15770,15820,15760,2298
20240411,112800,7322212480,15750,15750,15760,15750,118
20240411,112700,7320352820,15760,15760,15760,15740,977
20240411,112600,7304974200,15740,15770,15770,15740,190
20240411,112500,7301977960,15770,15730,15770,15730,569
20240411,112400,7293014550,15730,15740,15740,15730,641
20240411,112300,7282931450,15740,15770,15770,15730,490
20240411,112200,7275218640,15730,15790,15790,15730,146
20240411,112100,7272918250,15750,15770,15770,15730,4788
20240411,112000,7197500010,15770,15820,15820,15770,124
20240411,111900,7195542110,15820,15820,15830,15750,1619
20240411,111800,7169997210,15820,15820,15840,15760,1164
20240411,111700,7151610020,15840,15770,15840,15760,2315
20240411,111600,7115002930,15760,15760,15760,15750,170
20240411,111500,7112324450,15740,15740,15780,15730,3276
20240411,111400,7060751360,15740,15750,15760,15740,204
20240411,111300,7057537550,15750,15750,15750,15750,291
20240411,111200,7052954300,15750,15790,15790,15750,490
20240411,111100,7045233580,15790,15770,15790,15760,256
20240411,111000,7041196850,15770,15790,15790,15770,1261
20240411,110900,7021301100,15790,15790,15800,15790,372
20240411,110800,7015427210,15800,15790,15820,15790,1265
20240411,110700,6995440520,15780,15790,15800,15780,1052
20240411,110600,6978834150,15790,15800,15820,15770,346
20240411,110500,6973368250,15800,15850,15850,15800,1373
20240411,110400,6951641200,15850,15840,15860,15830,6719
20240411,110300,6845204470,15830,15820,15850,15820,5045
20240411,110200,6765308360,15810,15720,15810,15720,3605
20240411,110100,6708415570,15720,15720,15750,15710,843
20240411,110000,6695163490,15720,15740,15750,15720,334
20240411,105900,6689908310,15750,15770,15770,15750,1117
20240411,105800,6672301130,15770,15780,15790,15770,1757
20240411,105700,6644573460,15780,15800,15800,15760,1304
20240411,105600,6623975910,15800,15730,15800,15730,4096
20240411,105500,6559284600,15780,15730,15790,15710,2587
20240411,105400,6518498270,15730,15720,15740,15720,676
20240411,105300,6507867950,15730,15710,15740,15710,406
20240411,105200,6501482930,15740,15740,15750,15710,2697
20240411,105100,6459077500,15740,15730,15780,15730,983
20240411,105000,6443585030,15730,15740,15780,15730,5063
20240411,104900,6363816180,15750,15780,15790,15740,4183
20240411,104800,6297847050,15780,15700,15780,15700,2845
20240411,104700,6253103000,15720,15720,15730,15700,3076
20240411,104600,6204770200,15720,15780,15780,15650,15208
20240411,104500,5966031500,15780,15840,15840,15670,21838
20240411,104400,5622008680,15840,15500,15840,15500,37607
20240411,104300,5031342710,15500,15230,15500,15230,3989
20240411,104200,4969764150,15230,15300,15310,15230,1921
20240411,104100,4940402150,15310,15340,15340,15310,351
20240411,104000,4935027280,15310,15320,15320,15310,4459
20240411,103900,4866728310,15320,15350,15350,15320,675
20240411,103800,4856380550,15370,15410,15410,15370,807
20240411,103700,4843958250,15410,15440,15460,15410,1301
20240411,103600,4823897770,15450,15480,15480,15410,266
20240411,103500,4819796800,15480,15480,15490,15460,567
20240411,103400,4811020290,15480,15460,15480,15460,853
20240411,103300,4797824690,15470,15450,15470,15450,151
20240411,103200,4795489420,15460,15410,15460,15410,41
20240411,103100,4794856160,15410,15390,15470,15390,165
20240411,103000,4792306610,15400,15420,15420,15400,299
20240411,102900,4787700540,15420,15420,15420,15420,388
20240411,102800,4781717580,15410,15400,15430,15400,238
20240411,102700,4778048830,15390,15400,15400,15390,289
20240411,102600,4773599380,15410,15400,15410,15390,195
20240411,102500,4770597180,15390,15410,15410,15390,637
20240411,102400,4760787770,15410,15420,15420,15400,1160
20240411,102300,4742912300,15420,15470,15470,15420,777
20240411,102200,4730911450,15470,15490,15500,15470,680
20240411,102100,4720379280,15490,15490,15500,15470,403
20240411,102000,4714139680,15500,15410,15500,15410,5503
20240411,101900,4629011930,15440,15330,15440,15330,2219
20240411,101800,4594857240,15310,15330,15330,15310,1072
20240411,101700,4578443510,15330,15330,15350,15330,274
20240411,101600,4574241130,15330,15310,15340,15310,553
20240411,101500,4565763050,15300,15290,15300,15290,6
20240411,101400,4565671260,15320,15290,15330,15290,914
20240411,101300,4551682140,15290,15300,15300,15290,51
20240411,101200,4550902090,15260,15310,15310,15260,616
20240411,101100,4541485840,15320,15330,15350,15290,531
20240411,101000,4533343500,15330,15300,15360,15300,2541
20240411,100900,4494428480,15290,15170,15300,15170,1371
20240411,100800,4473543590,15190,15140,15190,15140,99
20240411,100700,4472040780,15140,15200,15210,15140,412
20240411,100600,4465798810,15200,15180,15210,15180,2274
20240411,100500,4431234390,15200,15050,15200,15050,1612
20240411,100400,4406885650,15050,15080,15100,15050,1131
20240411,100300,4389849570,15080,15130,15130,15070,737
20240411,100200,4378738210,15130,15130,15140,15050,3366
20240411,100100,4327931840,15140,15220,15220,15130,2420
20240411,100000,4291280130,15220,15230,15230,15170,434
20240411,095900,4284693690,15170,15160,15230,15160,122
20240411,095800,4282839670,15240,15240,15240,15160,199
20240411,095700,4279821320,15250,15190,15250,15170,797
20240411,095600,4267720140,15190,15240,15240,15190,257
20240411,095500,4263810700,15240,15190,15240,15190,172
20240411,095400,4261196670,15200,15240,15240,15200,531
20240411,095300,4253122190,15240,15220,15250,15180,245
20240411,095200,4249391160,15220,15250,15250,15220,566
20240411,095100,4240761460,15260,15240,15260,15220,250
20240411,095000,4236948300,15220,15210,15220,15160,623
20240411,094900,4227486030,15170,15170,15210,15150,601
20240411,094800,4218364070,15160,15250,15250,15160,862
20240411,094700,4205282650,15210,15190,15210,15170,250
20240411,094600,4201484830,15190,15170,15190,15150,205
20240411,094500,4198372680,15190,15130,15190,15110,1119
20240411,094400,4181449790,15120,15210,15210,15120,1308
20240411,094300,4161637150,15140,15150,15210,15130,2639
20240411,094200,4121684310,15140,15320,15320,15140,3259
20240411,094100,4072105150,15370,15320,15380,15200,2166
20240411,094000,4039055890,15320,15510,15520,15320,2812
20240411,093900,3995723070,15430,15560,15560,15430,5647
20240411,093800,3908335560,15560,15540,15570,15440,4761
20240411,093700,3834436940,15480,15530,15670,15400,5416
20240411,093600,3750372470,15670,15310,15670,15290,7856
20240411,093500,3628908410,15310,15270,15320,15270,706
20240411,093400,3618106700,15200,15230,15240,15170,1017
20240411,093300,3602619160,15230,15170,15250,15130,1143
20240411,093200,3585290370,15170,15200,15280,15170,1168
20240411,093100,3567542220,15200,15290,15290,15180,7277
20240411,093000,3456808800,15290,15380,15380,15280,1836
20240411,092900,3428704150,15370,15250,15370,15250,6452
20240411,092800,3329894670,15250,15700,15700,15250,14132
20240411,092700,3111336840,15700,15810,15810,15620,14688
20240411,092600,2880693950,15810,15670,15840,15620,14819
20240411,092500,2647086200,15670,15640,15670,15580,8127
20240411,092400,2520018630,15640,15660,15830,15520,18932
20240411,092300,2222760800,15700,15390,15910,15390,33179
20240411,092200,1704381930,15390,15130,15400,15130,19192
20240411,092100,1411383120,15130,15390,15480,15020,8546
20240411,092000,1281811550,15460,14970,15470,14900,9925
20240411,091900,1131625100,14970,14680,14970,14680,5528
20240411,091800,1049562070,14760,14560,14760,14550,2993
20240411,091700,1005627690,14600,14570,14680,14570,1968
20240411,091600,976917650,14560,14600,14700,14550,1316
20240411,091500,957710780,14550,14590,14600,14540,865
20240411,091400,945124600,14590,14610,14620,14590,1918
20240411,091300,917112760,14610,14580,14730,14500,7722
20240411,091200,804457300,14580,14710,14710,14580,3997
20240411,091100,746034920,14710,14760,14860,14700,2728
20240411,091000,705686600,14760,14700,14760,14570,7860
20240411,090900,590757730,14700,14630,14700,14610,3053
20240411,090800,546081190,14620,14600,14650,14600,2264
20240411,090700,513004880,14600,14660,14660,14580,8927
20240411,090600,382637880,14650,14740,14740,14650,2321
20240411,090500,348574740,14710,14790,14790,14710,1906
20240411,090400,320472750,14740,14710,14840,14710,2322
20240411,090300,286124990,14700,14750,14780,14680,2557
20240411,090200,248456700,14770,14680,14770,14640,3451
20240411,090100,197779070,14680,14680,14680,14610,5854
20240411,090000,112023190,14680,14800,14800,14650,7453