KissMeData/034230/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190900,12537935990,14750,14750,14750,14750,31377
20240411,190800,12537935990,14750,14750,14750,14750,0
20240411,190700,12537935990,14750,14750,14750,14750,0
20240411,190600,12537935990,14750,14750,14750,14750,0
20240411,190500,12537935990,14750,14750,14750,14750,0
20240411,190400,12537935990,14750,14750,14750,14750,0
20240411,190300,12537935990,14750,14750,14750,14750,0
20240411,190200,12537935990,14750,14750,14750,14750,0
20240411,190100,12537935990,14750,14750,14750,14750,0
20240411,190000,12537935990,14750,14750,14750,14750,0
20240411,185900,12537935990,14750,14750,14750,14750,0
20240411,185800,12537935990,14750,14750,14750,14750,0
20240411,185700,12537935990,14750,14750,14750,14750,0
20240411,185600,12537935990,14750,14750,14750,14750,0
20240411,185500,12537935990,14750,14750,14750,14750,0
20240411,185400,12537935990,14750,14750,14750,14750,0
20240411,185300,12537935990,14750,14750,14750,14750,0
20240411,185200,12537935990,14750,14750,14750,14750,0
20240411,185100,12537935990,14750,14750,14750,14750,0
20240411,185000,12537935990,14750,14750,14750,14750,0
20240411,184900,12537935990,14750,14750,14750,14750,0
20240411,184800,12537935990,14750,14750,14750,14750,0
20240411,184700,12537935990,14750,14750,14750,14750,0
20240411,184600,12537935990,14750,14750,14750,14750,0
20240411,184500,12537935990,14750,14750,14750,14750,0
20240411,184400,12537935990,14750,14750,14750,14750,0
20240411,184300,12537935990,14750,14750,14750,14750,0
20240411,184200,12537935990,14750,14750,14750,14750,0
20240411,184100,12537935990,14750,14750,14750,14750,0
20240411,184000,12537935990,14750,14750,14750,14750,0
20240411,183900,12537935990,14750,14750,14750,14750,31377
20240411,183800,12537935990,14750,14750,14750,14750,0
20240411,183700,12537935990,14750,14750,14750,14750,0
20240411,183600,12537935990,14750,14750,14750,14750,0
20240411,183500,12537935990,14750,14750,14750,14750,0
20240411,183400,12537935990,14750,14750,14750,14750,0
20240411,183300,12537935990,14750,14750,14750,14750,0
20240411,183200,12537935990,14750,14750,14750,14750,0
20240411,183100,12537935990,14750,14750,14750,14750,0
20240411,183000,12537935990,14750,14750,14750,14750,0
20240411,182900,12537935990,14750,14750,14750,14750,0
20240411,182800,12537935990,14750,14750,14750,14750,0
20240411,182700,12537935990,14750,14750,14750,14750,0
20240411,182600,12537935990,14750,14750,14750,14750,0
20240411,182500,12537935990,14750,14750,14750,14750,0
20240411,182400,12537935990,14750,14750,14750,14750,0
20240411,182300,12537935990,14750,14750,14750,14750,0
20240411,182200,12537935990,14750,14750,14750,14750,0
20240411,182100,12537935990,14750,14750,14750,14750,0
20240411,182000,12537935990,14750,14750,14750,14750,0
20240411,181900,12537935990,14750,14750,14750,14750,0
20240411,181800,12537935990,14750,14750,14750,14750,0
20240411,181700,12537935990,14750,14750,14750,14750,0
20240411,181600,12537935990,14750,14750,14750,14750,0
20240411,181500,12537935990,14750,14750,14750,14750,0
20240411,181400,12537935990,14750,14750,14750,14750,0
20240411,181300,12537935990,14750,14750,14750,14750,0
20240411,181200,12537935990,14750,14750,14750,14750,0
20240411,181100,12537935990,14750,14750,14750,14750,0
20240411,181000,12537935990,14750,14750,14750,14750,0
20240411,180900,12537935990,14750,14750,14750,14750,31377
20240411,180800,12537935990,14750,14750,14750,14750,0
20240411,180700,12537935990,14750,14750,14750,14750,0
20240411,180600,12537935990,14750,14750,14750,14750,0
20240411,180500,12537935990,14750,14750,14750,14750,0
20240411,180400,12537935990,14750,14750,14750,14750,0
20240411,180300,12537935990,14750,14750,14750,14750,0
20240411,180200,12537935990,14750,14750,14750,14750,0
20240411,180100,12537935990,14750,14750,14750,14750,0
20240411,180000,12537935990,14750,14750,14750,14750,0
20240411,175900,12537935990,14750,14750,14750,14750,0
20240411,175800,12537935990,14750,14750,14750,14750,0
20240411,175700,12537935990,14750,14750,14750,14750,0
20240411,175600,12537935990,14750,14750,14750,14750,0
20240411,175500,12537935990,14750,14750,14750,14750,0
20240411,175400,12537935990,14750,14750,14750,14750,0
20240411,175300,12537935990,14750,14750,14750,14750,0
20240411,175200,12537935990,14750,14750,14750,14750,0
20240411,175100,12537935990,14750,14750,14750,14750,0
20240411,175000,12537935990,14750,14750,14750,14750,0
20240411,174900,12537935990,14750,14750,14750,14750,0
20240411,174800,12537935990,14750,14750,14750,14750,0
20240411,174700,12537935990,14750,14750,14750,14750,0
20240411,174600,12537935990,14750,14750,14750,14750,0
20240411,174500,12537935990,14750,14750,14750,14750,0
20240411,174400,12537935990,14750,14750,14750,14750,0
20240411,174300,12537935990,14750,14750,14750,14750,0
20240411,174200,12537935990,14750,14750,14750,14750,0
20240411,174100,12537935990,14750,14750,14750,14750,0
20240411,174000,12537935990,14750,14750,14750,14750,0
20240411,173900,12537935990,14750,14750,14750,14750,31377
20240411,173800,12537935990,14750,14750,14750,14750,0
20240411,173700,12537935990,14750,14750,14750,14750,0
20240411,173600,12537935990,14750,14750,14750,14750,0
20240411,173500,12537935990,14750,14750,14750,14750,0
20240411,173400,12537935990,14750,14750,14750,14750,0
20240411,173300,12537935990,14750,14750,14750,14750,0
20240411,173200,12537935990,14750,14750,14750,14750,0
20240411,173100,12537935990,14750,14750,14750,14750,0
20240411,173000,12537935990,14750,14750,14750,14750,0
20240411,172900,12537935990,14750,14750,14750,14750,0
20240411,172800,12537935990,14750,14750,14750,14750,0
20240411,172700,12537935990,14750,14750,14750,14750,0
20240411,172600,12537935990,14750,14750,14750,14750,0
20240411,172500,12537935990,14750,14750,14750,14750,0
20240411,172400,12537935990,14750,14750,14750,14750,0
20240411,172300,12537935990,14750,14750,14750,14750,0
20240411,172200,12537935990,14750,14750,14750,14750,0
20240411,172100,12537935990,14750,14750,14750,14750,0
20240411,172000,12537935990,14750,14750,14750,14750,0
20240411,171900,12537935990,14750,14750,14750,14750,0
20240411,171800,12537935990,14750,14750,14750,14750,0
20240411,171700,12537935990,14750,14750,14750,14750,0
20240411,171600,12537935990,14750,14750,14750,14750,0
20240411,171500,12537935990,14750,14750,14750,14750,0
20240411,171400,12537935990,14750,14750,14750,14750,0
20240411,171300,12537935990,14750,14750,14750,14750,0
20240411,171200,12537935990,14750,14750,14750,14750,0
20240411,171100,12537935990,14750,14750,14750,14750,0
20240411,171000,12537935990,14750,14750,14750,14750,0
20240411,170900,12537935990,14750,14750,14750,14750,31377
20240411,170800,12537935990,14750,14750,14750,14750,0
20240411,170700,12537935990,14750,14750,14750,14750,0
20240411,170600,12537935990,14750,14750,14750,14750,0
20240411,170500,12537935990,14750,14750,14750,14750,0
20240411,170400,12537935990,14750,14750,14750,14750,0
20240411,170300,12537935990,14750,14750,14750,14750,0
20240411,170200,12537935990,14750,14750,14750,14750,0
20240411,170100,12537935990,14750,14750,14750,14750,0
20240411,170000,12537935990,14750,14750,14750,14750,0
20240411,165900,12537935990,14750,14750,14750,14750,0
20240411,165800,12537935990,14750,14750,14750,14750,0
20240411,165700,12537935990,14750,14750,14750,14750,0
20240411,165600,12537935990,14750,14750,14750,14750,0
20240411,165500,12537935990,14750,14750,14750,14750,0
20240411,165400,12537935990,14750,14750,14750,14750,0
20240411,165300,12537935990,14750,14750,14750,14750,0
20240411,165200,12537935990,14750,14750,14750,14750,0
20240411,165100,12537935990,14750,14750,14750,14750,0
20240411,165000,12537935990,14750,14750,14750,14750,0
20240411,164900,12537935990,14750,14750,14750,14750,0
20240411,164800,12537935990,14750,14750,14750,14750,0
20240411,164700,12537935990,14750,14750,14750,14750,0
20240411,164600,12537935990,14750,14750,14750,14750,0
20240411,164500,12537935990,14750,14750,14750,14750,0
20240411,164400,12537935990,14750,14750,14750,14750,0
20240411,164300,12537935990,14750,14750,14750,14750,0
20240411,164200,12537935990,14750,14750,14750,14750,0
20240411,164100,12537935990,14750,14750,14750,14750,0
20240411,164000,12537935990,14750,14750,14750,14750,0
20240411,163900,12537935990,14750,14750,14750,14750,31377
20240411,163800,12537935990,14750,14750,14750,14750,0
20240411,163700,12537935990,14750,14750,14750,14750,0
20240411,163600,12537935990,14750,14750,14750,14750,0
20240411,163500,12537935990,14750,14750,14750,14750,0
20240411,163400,12537935990,14750,14750,14750,14750,0
20240411,163300,12537935990,14750,14750,14750,14750,0
20240411,163200,12537935990,14750,14750,14750,14750,0
20240411,163100,12537935990,14750,14750,14750,14750,0
20240411,163000,12537935990,14750,14750,14750,14750,0
20240411,162900,12537935990,14750,14750,14750,14750,0
20240411,162800,12537935990,14750,14750,14750,14750,0
20240411,162700,12537935990,14750,14750,14750,14750,0
20240411,162600,12537935990,14750,14750,14750,14750,0
20240411,162500,12537935990,14750,14750,14750,14750,0
20240411,162400,12537935990,14750,14750,14750,14750,0
20240411,162300,12537935990,14750,14750,14750,14750,0
20240411,162200,12537935990,14750,14750,14750,14750,0
20240411,162100,12537935990,14750,14750,14750,14750,0
20240411,162000,12537935990,14750,14750,14750,14750,0
20240411,161900,12537935990,14750,14750,14750,14750,0
20240411,161800,12537935990,14750,14750,14750,14750,0
20240411,161700,12537935990,14750,14750,14750,14750,0
20240411,161600,12537935990,14750,14750,14750,14750,0
20240411,161500,12537935990,14750,14750,14750,14750,0
20240411,161400,12537935990,14750,14750,14750,14750,0
20240411,161300,12537935990,14750,14750,14750,14750,0
20240411,161200,12537935990,14750,14750,14750,14750,0
20240411,161100,12537935990,14750,14750,14750,14750,0
20240411,161000,12537935990,14750,14750,14750,14750,0
20240411,160900,12537935990,14750,14750,14750,14750,31377
20240411,160800,12537935990,14750,14750,14750,14750,0
20240411,160700,12537935990,14750,14750,14750,14750,0
20240411,160600,12537935990,14750,14750,14750,14750,0
20240411,160500,12537935990,14750,14750,14750,14750,0
20240411,160400,12537935990,14750,14750,14750,14750,0
20240411,160300,12537935990,14750,14750,14750,14750,0
20240411,160200,12537935990,14750,14750,14750,14750,0
20240411,160100,12537935990,14750,14750,14750,14750,0
20240411,160000,12537935990,14750,14750,14750,14750,0
20240411,155900,12537935990,14750,14750,14750,14750,0
20240411,155800,12537935990,14750,14750,14750,14750,0
20240411,155700,12537935990,14750,14750,14750,14750,0
20240411,155600,12537935990,14750,14750,14750,14750,0
20240411,155500,12537935990,14750,14750,14750,14750,0
20240411,155400,12537935990,14750,14750,14750,14750,0
20240411,155300,12537935990,14750,14750,14750,14750,0
20240411,155200,12537935990,14750,14750,14750,14750,0
20240411,155100,12537935990,14750,14750,14750,14750,0
20240411,155000,12537935990,14750,14750,14750,14750,0
20240411,154900,12537935990,14750,14750,14750,14750,0
20240411,154800,12537935990,14750,14750,14750,14750,0
20240411,154700,12537935990,14750,14750,14750,14750,0
20240411,154600,12537935990,14750,14750,14750,14750,0
20240411,154500,12537935990,14750,14750,14750,14750,0
20240411,154400,12537935990,14750,14750,14750,14750,0
20240411,154300,12537935990,14750,14750,14750,14750,0
20240411,154200,12537935990,14750,14750,14750,14750,0
20240411,154100,12537935990,14750,14750,14750,14750,0
20240411,154000,12537935990,14750,14750,14750,14750,0
20240411,153900,12537935990,14750,14750,14750,14750,31377
20240411,153800,12537935990,14750,14750,14750,14750,0
20240411,153700,12537935990,14750,14750,14750,14750,0
20240411,153600,12537935990,14750,14750,14750,14750,0
20240411,153500,12537935990,14750,14750,14750,14750,0
20240411,153400,12537935990,14750,14750,14750,14750,0
20240411,153300,12537935990,14750,14750,14750,14750,0
20240411,153200,12537935990,14750,14750,14750,14750,0
20240411,153100,12537935990,14750,14750,14750,14750,0
20240411,153000,12537935990,14750,14750,14750,14750,31377
20240411,152900,12075125240,14760,14760,14760,14760,0
20240411,152800,12075125240,14760,14760,14760,14760,0
20240411,152700,12075125240,14760,14760,14760,14760,0
20240411,152600,12075125240,14760,14760,14760,14760,0
20240411,152500,12075125240,14760,14760,14760,14760,0
20240411,152400,12075125240,14760,14760,14760,14760,0
20240411,152300,12075125240,14760,14760,14760,14760,0
20240411,152200,12075125240,14760,14760,14760,14760,0
20240411,152100,12075125240,14760,14760,14760,14760,0
20240411,152000,12075125240,14760,14760,14760,14760,0
20240411,151900,12075125240,14760,14680,14760,14680,9067
20240411,151800,11941635320,14690,14670,14700,14660,5187
20240411,151700,11865483190,14660,14680,14700,14660,10964
20240411,151600,11704625410,14680,14690,14700,14670,6255
20240411,151500,11612809440,14690,14690,14700,14690,5196
20240411,151400,11536470740,14690,14710,14720,14690,4112
20240411,151300,11476030370,14700,14690,14720,14680,8136
20240411,151200,11356439480,14690,14710,14710,14690,11510
20240411,151100,11187238470,14710,14710,14720,14700,2858
20240411,151000,11145197510,14710,14700,14720,14690,4795
20240411,150900,11074687480,14700,14710,14710,14690,3334
20240411,150800,11025670260,14710,14710,14720,14680,6513
20240411,150700,10929949110,14710,14700,14720,14700,2215
20240411,150600,10897380370,14710,14710,14720,14700,2777
20240411,150500,10856539610,14720,14710,14720,14690,8347
20240411,150400,10733796570,14710,14710,14720,14690,14284
20240411,150300,10523776680,14710,14710,14730,14710,4697
20240411,150200,10454660840,14710,14740,14750,14710,7700
20240411,150100,10341313130,14730,14750,14750,14710,9227
20240411,150000,10205443470,14740,14760,14770,14730,4362
20240411,145900,10141102800,14760,14750,14770,14740,3655
20240411,145800,10087208740,14750,14770,14770,14750,7654
20240411,145700,9974280130,14770,14770,14780,14750,3357
20240411,145600,9924734830,14770,14770,14790,14760,7570
20240411,145500,9812961580,14770,14770,14800,14770,2602
20240411,145400,9774516620,14770,14780,14780,14770,2675
20240411,145300,9735000640,14780,14770,14800,14770,2241
20240411,145200,9701886660,14770,14780,14790,14770,2375
20240411,145100,9666789300,14790,14780,14810,14780,2467
20240411,145000,9630303300,14780,14780,14800,14770,1687
20240411,144900,9605368710,14790,14770,14790,14770,9879
20240411,144800,9459362040,14770,14780,14790,14770,2545
20240411,144700,9421753570,14780,14800,14800,14780,2015
20240411,144600,9391955970,14790,14790,14790,14780,1452
20240411,144500,9370492200,14790,14780,14790,14780,903
20240411,144400,9357144490,14780,14780,14790,14780,1227
20240411,144300,9339006660,14780,14790,14800,14780,1809
20240411,144200,9312260820,14790,14800,14810,14790,1978
20240411,144100,9282986770,14800,14820,14820,14800,5590
20240411,144000,9200153830,14820,14820,14830,14820,950
20240411,143900,9186072170,14820,14820,14830,14800,1259
20240411,143800,9167414710,14810,14810,14820,14800,1282
20240411,143700,9148424200,14810,14810,14820,14800,872
20240411,143600,9135515250,14810,14790,14810,14780,4595
20240411,143500,9067553890,14780,14770,14790,14770,5312
20240411,143400,8989083110,14770,14770,14780,14770,3026
20240411,143300,8944381460,14770,14770,14780,14770,2574
20240411,143200,8906361320,14780,14770,14780,14770,1496
20240411,143100,8884261500,14780,14780,14790,14770,2499
20240411,143000,8847343810,14790,14780,14790,14770,3624
20240411,142900,8793778600,14780,14790,14800,14780,3420
20240411,142800,8743216660,14790,14790,14800,14780,1720
20240411,142700,8717783250,14780,14790,14800,14780,2231
20240411,142600,8684786980,14790,14790,14800,14790,1708
20240411,142500,8659524180,14790,14800,14810,14780,18305
20240411,142400,8388630240,14800,14800,14810,14800,1685
20240411,142300,8363685760,14800,14820,14830,14800,5722
20240411,142200,8278930500,14820,14820,14840,14820,1153
20240411,142100,8261838780,14820,14840,14850,14820,2964
20240411,142000,8217874180,14840,14830,14850,14830,1228
20240411,141900,8199650430,14830,14820,14840,14820,1429
20240411,141800,8178462920,14820,14810,14840,14810,2155
20240411,141700,8146522640,14810,14850,14860,14800,13463
20240411,141600,7947026330,14840,14850,14850,14840,1555
20240411,141500,7923947150,14850,14850,14860,14840,1367
20240411,141400,7903650910,14850,14850,14860,14840,6558
20240411,141300,7806265910,14840,14870,14880,14840,14404
20240411,141200,7592357490,14870,14880,14890,14860,4593
20240411,141100,7524093790,14890,14880,14890,14860,8482
20240411,141000,7397964670,14880,14870,14890,14870,1612
20240411,140900,7373986780,14870,14870,14880,14870,1863
20240411,140800,7346279880,14870,14870,14890,14870,2030
20240411,140700,7316091190,14870,14880,14890,14870,920
20240411,140600,7302406330,14890,14890,14890,14880,1207
20240411,140500,7284443510,14890,14900,14900,14870,1152
20240411,140400,7267300800,14900,14870,14910,14870,3829
20240411,140300,7210347980,14880,14880,14890,14870,4637
20240411,140200,7141365850,14880,14890,14890,14880,1104
20240411,140100,7124936330,14890,14910,14920,14880,1873
20240411,140000,7097025570,14910,14880,14910,14880,1909
20240411,135900,7068594900,14880,14880,14900,14880,1490
20240411,135800,7046416050,14880,14880,14900,14880,1490
20240411,135700,7024234150,14880,14880,14890,14880,2137
20240411,135600,6992430410,14890,14890,14900,14880,1179
20240411,135500,6974880780,14890,14890,14900,14880,946
20240411,135400,6960796780,14890,14900,14910,14880,8283
20240411,135300,6837440530,14900,14910,14910,14900,1787
20240411,135200,6810811630,14900,14910,14920,14900,861
20240411,135100,6797976940,14910,14920,14930,14910,1124
20240411,135000,6781214580,14920,14910,14920,14910,1120
20240411,134900,6764511320,14910,14910,14920,14900,1082
20240411,134800,6748383380,14900,14900,14920,14900,1352
20240411,134700,6728230740,14910,14900,14910,14900,1036
20240411,134600,6712789960,14910,14900,14910,14900,1230
20240411,134500,6694460130,14900,14910,14920,14900,974
20240411,134400,6679943650,14910,14910,14930,14900,1144
20240411,134300,6662888710,14900,14910,14910,14900,1878
20240411,134200,6634897740,14910,14910,14920,14910,1215
20240411,134100,6616779510,14910,14910,14920,14910,979
20240411,134000,6602180690,14920,14910,14920,14910,1211
20240411,133900,6584117250,14910,14920,14930,14910,1317
20240411,133800,6564476020,14930,14930,14930,14920,515
20240411,133700,6556791290,14920,14910,14930,14910,771
20240411,133600,6545287410,14910,14910,14920,14910,612
20240411,133500,6536159810,14910,14920,14930,14910,1790
20240411,133400,6509457130,14930,14920,14930,14920,585
20240411,133300,6500725980,14920,14910,14930,14910,1025
20240411,133200,6485434000,14910,14910,14930,14910,810
20240411,133100,6473347440,14920,14930,14930,14910,1816
20240411,133000,6446254970,14920,14920,14930,14920,410
20240411,132900,6440135950,14920,14930,14940,14920,1410
20240411,132800,6419084740,14930,14920,14940,14910,3715
20240411,132700,6363616780,14920,14920,14930,14910,1617
20240411,132600,6339489970,14920,14910,14920,14910,755
20240411,132500,6328229140,14910,14910,14930,14910,4421
20240411,132400,6262286720,14910,14910,14920,14910,2753
20240411,132300,6221235840,14910,14930,14930,14910,689
20240411,132200,6210954100,14930,14920,14930,14920,920
20240411,132100,6197226180,14920,14930,14930,14910,661
20240411,132000,6187364150,14920,14930,14930,14910,2866
20240411,131900,6144602320,14920,14920,14930,14920,4386
20240411,131800,6079162490,14920,14940,14940,14920,2353
20240411,131700,6044034740,14930,14940,14940,14930,450
20240411,131600,6037316130,14940,14930,14940,14930,836
20240411,131500,6024834520,14930,14930,14940,14930,482
20240411,131400,6017638060,14930,14930,14940,14930,262
20240411,131300,6013726260,14930,14940,14940,14930,735
20240411,131200,6002751860,14940,14930,14940,14930,238
20240411,131100,5999197210,14930,14940,14940,14930,551
20240411,131000,5990970100,14940,14930,14940,14930,281
20240411,130900,5986774080,14940,14930,14940,14930,339
20240411,130800,5981711120,14930,14930,14940,14930,518
20240411,130700,5973975960,14930,14930,14940,14930,806
20240411,130600,5961941440,14940,14930,14940,14930,497
20240411,130500,5954521020,14930,14930,14940,14930,304
20240411,130400,5949981350,14930,14930,14940,14930,550
20240411,130300,5941768630,14940,14930,14940,14930,669
20240411,130200,5931780270,14930,14940,14940,14930,296
20240411,130100,5927358510,14940,14940,14950,14930,632
20240411,130000,5917917210,14940,14940,14950,14940,406
20240411,125900,5911851240,14940,14960,14960,14940,146
20240411,125800,5909668850,14950,14940,14960,14940,360
20240411,125700,5904288570,14950,14940,14950,14940,440
20240411,125600,5897714220,14940,14930,14940,14930,885
20240411,125500,5884493610,14930,14930,14940,14930,206
20240411,125400,5881417640,14930,14930,14940,14930,855
20240411,125300,5868652380,14940,14940,14940,14930,1127
20240411,125200,5851825630,14940,14930,14950,14930,102
20240411,125100,5850301440,14930,14940,14940,14930,415
20240411,125000,5844103430,14940,14940,14960,14940,429
20240411,124900,5837692590,14970,14940,14970,14930,1190
20240411,124800,5819898590,14950,14930,14950,14930,274
20240411,124700,5815806970,14940,14930,14950,14930,1352
20240411,124600,5795611140,14940,14930,14940,14930,820
20240411,124500,5783368080,14930,14940,14940,14930,560
20240411,124400,5775006840,14930,14930,14940,14930,313
20240411,124300,5770333030,14940,14930,14940,14930,1297
20240411,124200,5750968530,14930,14930,14940,14930,382
20240411,124100,5745265170,14940,14940,14950,14940,688
20240411,124000,5734986230,14950,14950,14950,14940,320
20240411,123900,5730205310,14950,14940,14950,14940,599
20240411,123800,5721255780,14940,14940,14950,14940,679
20240411,123700,5711110710,14940,14940,14950,14940,1020
20240411,123600,5695871630,14940,14940,14950,14940,330
20240411,123500,5690940080,14940,14940,14950,14940,384
20240411,123400,5685203010,14940,14950,14950,14940,340
20240411,123300,5680122730,14950,14940,14950,14940,518
20240411,123200,5672382650,14950,14950,14950,14940,430
20240411,123100,5665957730,14950,14950,14960,14940,364
20240411,123000,5660516330,14950,14940,14950,14940,288
20240411,122900,5656213150,14940,14940,14950,14940,690
20240411,122800,5645903740,14940,14960,14970,14940,323
20240411,122700,5641074520,14960,14940,14960,14940,2572
20240411,122600,5602628130,14950,14940,14950,14940,428
20240411,122500,5596232060,14940,14930,14950,14930,1486
20240411,122400,5574040590,14930,14930,14950,14930,645
20240411,122300,5564407600,14930,14920,14940,14920,912
20240411,122200,5550792690,14920,14940,14940,14920,2210
20240411,122100,5517803070,14930,14930,14940,14930,287
20240411,122000,5513518080,14940,14920,14940,14920,928
20240411,121900,5499662740,14920,14930,14930,14920,873
20240411,121800,5486637000,14920,14940,14940,14920,5691
20240411,121700,5401701140,14930,14950,14960,14930,7331
20240411,121600,5292127500,14950,14950,14960,14950,1139
20240411,121500,5275095740,14950,14950,14960,14950,302
20240411,121400,5270578650,14950,14950,14960,14950,454
20240411,121300,5263791240,14960,14960,14970,14950,2347
20240411,121200,5228680540,14960,14960,14970,14960,588
20240411,121100,5219883790,14960,14960,14970,14960,520
20240411,121000,5212104360,14960,14960,14970,14960,1193
20240411,120900,5194249620,14960,14960,14970,14960,717
20240411,120800,5183523200,14960,14960,14970,14960,283
20240411,120700,5179288760,14960,14960,14970,14960,288
20240411,120600,5174979900,14960,14970,14970,14960,585
20240411,120500,5166228150,14970,14960,14970,14960,579
20240411,120400,5157566080,14970,14970,14980,14960,412
20240411,120300,5151399120,14970,14980,14980,14960,614
20240411,120200,5142208630,14970,14960,14980,14960,458
20240411,120100,5135356090,14980,14970,14990,14960,413
20240411,120000,5129174430,14960,14970,14970,14960,336
20240411,115900,5124146600,14970,14960,14970,14950,1234
20240411,115800,5105684320,14950,14960,14960,14950,892
20240411,115700,5092342780,14970,14960,14970,14960,291
20240411,115600,5087989300,14960,14970,14970,14960,811
20240411,115500,5075856640,14970,14960,14970,14960,548
20240411,115400,5067657630,14960,14960,14970,14960,421
20240411,115300,5061355840,14960,14960,14970,14960,383
20240411,115200,5055625970,14960,14960,14980,14960,215
20240411,115100,5052408880,14960,14960,14990,14960,647
20240411,115000,5042723590,14960,14960,14970,14960,306
20240411,114900,5038145740,14960,14970,14970,14960,446
20240411,114800,5031473290,14960,14990,14990,14960,503
20240411,114700,5023946730,14980,14970,14990,14960,531
20240411,114600,5015996020,14970,14960,14970,14960,338
20240411,114500,5010937520,14960,14970,14980,14960,462
20240411,114400,5004023460,14960,14980,14980,14960,1936
20240411,114300,4975051860,14980,14970,14990,14970,720
20240411,114200,4964270500,14970,14970,14980,14970,320
20240411,114100,4959478240,14960,14970,14980,14960,557
20240411,114000,4951140640,14970,14970,14980,14960,747
20240411,113900,4939958450,14960,14960,14970,14960,1008
20240411,113800,4924877710,14970,14960,14970,14960,677
20240411,113700,4914749280,14970,14950,14970,14950,471
20240411,113600,4907704320,14950,14960,14960,14950,832
20240411,113500,4895262460,14960,14950,14960,14950,954
20240411,113400,4880995730,14950,14960,14960,14950,352
20240411,113300,4875733060,14950,14950,14970,14950,6643
20240411,113200,4776415310,14950,14950,14960,14950,381
20240411,113100,4770718380,14950,14950,14960,14950,664
20240411,113000,4760788040,14950,14960,14970,14950,890
20240411,112900,4747475330,14960,14960,14970,14960,950
20240411,112800,4733262910,14970,14970,14980,14960,740
20240411,112700,4722185310,14960,14970,14980,14960,725
20240411,112600,4711331160,14970,15000,15000,14960,34334
20240411,112500,4196358500,15000,15000,15010,15000,1243
20240411,112400,4177712920,15000,15010,15010,15000,757
20240411,112300,4166357510,15000,15000,15010,15000,2058
20240411,112200,4135487090,15000,15020,15020,15000,2868
20240411,112100,4092438330,15020,15020,15020,15010,472
20240411,112000,4085353400,15020,15020,15020,15010,1835
20240411,111900,4057805530,15010,15010,15020,15010,249
20240411,111800,4054068030,15010,15010,15020,15010,695
20240411,111700,4043635490,15020,15020,15030,15020,996
20240411,111600,4028675250,15030,15020,15030,15020,575
20240411,111500,4020038520,15030,15020,15030,15020,627
20240411,111400,4010620450,15020,15020,15030,15020,580
20240411,111300,4001908520,15020,15020,15040,15010,828
20240411,111200,3989474280,15020,15020,15020,15010,1158
20240411,111100,3972087400,15020,15020,15040,15010,2040
20240411,111000,3941447060,15010,15030,15040,15010,1792
20240411,110900,3914527160,15030,15060,15060,15030,7918
20240411,110800,3795344850,15060,15070,15070,15060,932
20240411,110700,3781304460,15070,15080,15080,15070,563
20240411,110600,3772819230,15080,15070,15080,15070,478
20240411,110500,3765614950,15070,15070,15080,15060,874
20240411,110400,3752449210,15070,15080,15100,15060,382
20240411,110300,3746691520,15080,15080,15100,15060,1678
20240411,110200,3721391970,15070,15110,15110,15070,985
20240411,110100,3706529690,15120,15110,15130,15110,776
20240411,110000,3694796740,15110,15110,15140,15110,849
20240411,105900,3681959190,15120,15110,15120,15110,304
20240411,105800,3677365070,15110,15100,15140,15100,733
20240411,105700,3666282180,15110,15080,15140,15080,1132
20240411,105600,3649175920,15080,15080,15080,15060,698
20240411,105500,3638657100,15070,15070,15070,15060,317
20240411,105400,3633881740,15070,15080,15090,15070,388
20240411,105300,3628030220,15090,15070,15090,15060,1400
20240411,105200,3606910470,15050,15070,15070,15050,657
20240411,105100,3597016390,15080,15080,15080,15070,413
20240411,105000,3590788420,15080,15130,15140,15040,978
20240411,104900,3576003350,15050,15050,15140,15050,2825
20240411,104800,3533408730,15060,15080,15080,15050,399
20240411,104700,3527403390,15060,15070,15120,15050,781
20240411,104600,3515618390,15050,15040,15060,15040,1401
20240411,104500,3494536750,15040,15050,15050,15040,163
20240411,104400,3492084830,15050,15050,15060,15040,322
20240411,104300,3487237580,15050,15030,15050,15030,377
20240411,104200,3481565670,15030,15020,15050,15020,680
20240411,104100,3471341410,15020,15030,15030,15020,587
20240411,104000,3462521240,15030,15030,15040,15020,402
20240411,103900,3456480140,15030,15060,15060,15030,752
20240411,103800,3445165120,15060,15030,15060,15030,1050
20240411,103700,3429372090,15020,15030,15030,15020,119
20240411,103600,3427584160,15030,15020,15040,15010,381
20240411,103500,3421862810,15020,15050,15050,15010,2587
20240411,103400,3382986810,15020,15020,15020,15010,324
20240411,103300,3378122170,15020,15020,15050,15010,1017
20240411,103200,3362852400,15010,15050,15050,15010,2807
20240411,103100,3320690820,15040,15050,15050,15040,298
20240411,103000,3316206940,15050,15050,15060,15050,597
20240411,102900,3307222000,15040,15020,15070,15020,1719
20240411,102800,3281383500,15010,15020,15020,15010,502
20240411,102700,3273846310,15020,15010,15030,15010,655
20240411,102600,3264008300,15020,15030,15030,15010,488
20240411,102500,3256677620,15020,15030,15030,15020,203
20240411,102400,3253628480,15030,15030,15030,15020,1204
20240411,102300,3235540540,15030,15020,15060,15020,511
20240411,102200,3227862570,15020,15070,15070,15020,1108
20240411,102100,3211191010,15070,15030,15070,15030,396
20240411,102000,3205234700,15030,15030,15040,15030,383
20240411,101900,3199477020,15030,15050,15050,15030,1012
20240411,101800,3184255810,15050,15110,15110,15050,2045
20240411,101700,3153395910,15110,15110,15110,15100,691
20240411,101600,3142956360,15110,15110,15130,15110,1597
20240411,101500,3118821240,15120,15160,15160,15110,2727
20240411,101400,3077531690,15160,15170,15170,15160,589
20240411,101300,3068598050,15170,15160,15180,15160,415
20240411,101200,3062302390,15160,15150,15160,15150,3380
20240411,101100,3011086050,15150,15150,15150,15140,1178
20240411,101000,2993239360,15150,15160,15160,15150,1171
20240411,100900,2975490740,15170,15170,15170,15160,1030
20240411,100800,2959866160,15170,15140,15180,15120,3906
20240411,100700,2900665820,15140,15110,15140,15080,3247
20240411,100600,2851547350,15110,15070,15110,15060,4199
20240411,100500,2788196080,15050,15050,15050,15050,519
20240411,100400,2780385130,15040,15050,15050,15030,634
20240411,100300,2770855140,15060,15060,15070,15030,2618
20240411,100200,2731417210,15060,15040,15060,15010,2258
20240411,100100,2697441030,15040,15050,15050,15000,272
20240411,100000,2693353540,15050,14980,15050,14980,2129
20240411,095900,2661331860,14990,14990,15040,14990,3148
20240411,095800,2614065340,14990,14960,14990,14960,1219
20240411,095700,2595822890,14960,14970,14970,14950,2340
20240411,095600,2560834250,14970,14970,14970,14960,439
20240411,095500,2554264650,14970,14960,14980,14960,366
20240411,095400,2548786160,14960,14950,14960,14950,513
20240411,095300,2541112190,14950,14960,14970,14950,790
20240411,095200,2529297140,14940,14950,14950,14930,5872
20240411,095100,2441575420,14950,14960,15000,14950,1692
20240411,095000,2416226840,14950,14940,14960,14940,1407
20240411,094900,2395195550,14940,14940,15000,14930,4183
20240411,094800,2332553790,14940,14940,14940,14930,439
20240411,094700,2325995400,14940,14940,14990,14940,2821
20240411,094600,2283820420,14940,14930,14940,14930,1472
20240411,094500,2261829840,14940,14940,14940,14920,3469
20240411,094400,2210051240,14930,14940,14940,14930,3438
20240411,094300,2158709070,14950,14940,14950,14940,260
20240411,094200,2154822570,14930,14950,14950,14930,161
20240411,094100,2152418020,14930,14940,14950,14930,824
20240411,094000,2140108830,14930,14940,14950,14930,2541
20240411,093900,2102155960,14940,14960,14960,14930,5629
20240411,093800,2018024890,14960,14960,14960,14950,428
20240411,093700,2011623530,14960,14980,14980,14950,3336
20240411,093600,1961706470,14980,14990,14990,14970,686
20240411,093500,1951430370,14990,14980,15000,14980,282
20240411,093400,1947202390,15000,14970,15000,14970,563
20240411,093300,1938770250,14970,14990,14990,14970,1456
20240411,093200,1916963500,14990,15030,15030,14990,914
20240411,093100,1903252090,15010,15040,15040,15010,492
20240411,093000,1895858160,15040,15050,15060,15030,519
20240411,092900,1888047820,15050,15050,15060,15050,330
20240411,092800,1883080620,15040,15010,15050,14970,2421
20240411,092700,1846709430,15000,14960,15000,14950,3269
20240411,092600,1797722520,14960,14970,14970,14950,2074
20240411,092500,1766711530,14950,14950,14980,14930,1589
20240411,092400,1742921510,14950,14950,14950,14950,1030
20240411,092300,1727523010,14950,14930,14950,14920,5597
20240411,092200,1643952380,14930,14930,14940,14920,5962
20240411,092100,1554974590,14930,14960,14960,14930,4683
20240411,092000,1484983100,14960,14980,14990,14960,1025
20240411,091900,1469631300,15000,14930,15000,14930,4059
20240411,091800,1408883400,14940,14930,14950,14930,2770
20240411,091700,1367504530,14930,14940,14950,14930,878
20240411,091600,1354391600,14950,14930,14950,14930,2779
20240411,091500,1312874500,14930,14980,14980,14930,6918
20240411,091400,1209426430,14980,15000,15010,14970,3988
20240411,091300,1149673580,15010,15010,15020,15010,1069
20240411,091200,1133623390,15010,15000,15020,15000,1231
20240411,091100,1115147230,15000,15060,15060,15000,2614
20240411,091000,1075873910,15070,15090,15110,15060,1980
20240411,090900,1046019010,15100,15060,15120,15060,1390
20240411,090800,1025037250,15060,15040,15060,15010,2455
20240411,090700,988149650,15040,15020,15050,15010,3279
20240411,090600,938849670,15010,15020,15050,14970,16527
20240411,090500,690925150,15040,15080,15080,15010,11768
20240411,090400,513942810,15080,15100,15110,15060,2982
20240411,090300,468952570,15100,15160,15170,15100,9182
20240411,090200,330049220,15150,15140,15180,15130,1700
20240411,090100,304296700,15140,15170,15180,15110,3426
20240411,090000,252465750,15190,15180,15220,15100,16473