KissMeData/089970/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194500,2972474780,14480,14480,14480,14480,3115
20240411,194400,2972474780,14480,14480,14480,14480,0
20240411,194300,2972474780,14480,14480,14480,14480,0
20240411,194200,2972474780,14480,14480,14480,14480,0
20240411,194100,2972474780,14480,14480,14480,14480,0
20240411,194000,2972474780,14480,14480,14480,14480,0
20240411,193900,2972474780,14480,14480,14480,14480,0
20240411,193800,2972474780,14480,14480,14480,14480,0
20240411,193700,2972474780,14480,14480,14480,14480,0
20240411,193600,2972474780,14480,14480,14480,14480,0
20240411,193500,2972474780,14480,14480,14480,14480,0
20240411,193400,2972474780,14480,14480,14480,14480,0
20240411,193300,2972474780,14480,14480,14480,14480,0
20240411,193200,2972474780,14480,14480,14480,14480,0
20240411,193100,2972474780,14480,14480,14480,14480,0
20240411,193000,2972474780,14480,14480,14480,14480,0
20240411,192900,2972474780,14480,14480,14480,14480,0
20240411,192800,2972474780,14480,14480,14480,14480,0
20240411,192700,2972474780,14480,14480,14480,14480,0
20240411,192600,2972474780,14480,14480,14480,14480,0
20240411,192500,2972474780,14480,14480,14480,14480,0
20240411,192400,2972474780,14480,14480,14480,14480,0
20240411,192300,2972474780,14480,14480,14480,14480,0
20240411,192200,2972474780,14480,14480,14480,14480,0
20240411,192100,2972474780,14480,14480,14480,14480,0
20240411,192000,2972474780,14480,14480,14480,14480,0
20240411,191900,2972474780,14480,14480,14480,14480,0
20240411,191800,2972474780,14480,14480,14480,14480,0
20240411,191700,2972474780,14480,14480,14480,14480,0
20240411,191600,2972474780,14480,14480,14480,14480,0
20240411,191500,2972474780,14480,14480,14480,14480,3115
20240411,191400,2972474780,14480,14480,14480,14480,0
20240411,191300,2972474780,14480,14480,14480,14480,0
20240411,191200,2972474780,14480,14480,14480,14480,0
20240411,191100,2972474780,14480,14480,14480,14480,0
20240411,191000,2972474780,14480,14480,14480,14480,0
20240411,190900,2972474780,14480,14480,14480,14480,0
20240411,190800,2972474780,14480,14480,14480,14480,0
20240411,190700,2972474780,14480,14480,14480,14480,0
20240411,190600,2972474780,14480,14480,14480,14480,0
20240411,190500,2972474780,14480,14480,14480,14480,0
20240411,190400,2972474780,14480,14480,14480,14480,0
20240411,190300,2972474780,14480,14480,14480,14480,0
20240411,190200,2972474780,14480,14480,14480,14480,0
20240411,190100,2972474780,14480,14480,14480,14480,0
20240411,190000,2972474780,14480,14480,14480,14480,0
20240411,185900,2972474780,14480,14480,14480,14480,0
20240411,185800,2972474780,14480,14480,14480,14480,0
20240411,185700,2972474780,14480,14480,14480,14480,0
20240411,185600,2972474780,14480,14480,14480,14480,0
20240411,185500,2972474780,14480,14480,14480,14480,0
20240411,185400,2972474780,14480,14480,14480,14480,0
20240411,185300,2972474780,14480,14480,14480,14480,0
20240411,185200,2972474780,14480,14480,14480,14480,0
20240411,185100,2972474780,14480,14480,14480,14480,0
20240411,185000,2972474780,14480,14480,14480,14480,0
20240411,184900,2972474780,14480,14480,14480,14480,0
20240411,184800,2972474780,14480,14480,14480,14480,0
20240411,184700,2972474780,14480,14480,14480,14480,0
20240411,184600,2972474780,14480,14480,14480,14480,0
20240411,184500,2972474780,14480,14480,14480,14480,3115
20240411,184400,2972474780,14480,14480,14480,14480,0
20240411,184300,2972474780,14480,14480,14480,14480,0
20240411,184200,2972474780,14480,14480,14480,14480,0
20240411,184100,2972474780,14480,14480,14480,14480,0
20240411,184000,2972474780,14480,14480,14480,14480,0
20240411,183900,2972474780,14480,14480,14480,14480,0
20240411,183800,2972474780,14480,14480,14480,14480,0
20240411,183700,2972474780,14480,14480,14480,14480,0
20240411,183600,2972474780,14480,14480,14480,14480,0
20240411,183500,2972474780,14480,14480,14480,14480,0
20240411,183400,2972474780,14480,14480,14480,14480,0
20240411,183300,2972474780,14480,14480,14480,14480,0
20240411,183200,2972474780,14480,14480,14480,14480,0
20240411,183100,2972474780,14480,14480,14480,14480,0
20240411,183000,2972474780,14480,14480,14480,14480,0
20240411,182900,2972474780,14480,14480,14480,14480,0
20240411,182800,2972474780,14480,14480,14480,14480,0
20240411,182700,2972474780,14480,14480,14480,14480,0
20240411,182600,2972474780,14480,14480,14480,14480,0
20240411,182500,2972474780,14480,14480,14480,14480,0
20240411,182400,2972474780,14480,14480,14480,14480,0
20240411,182300,2972474780,14480,14480,14480,14480,0
20240411,182200,2972474780,14480,14480,14480,14480,0
20240411,182100,2972474780,14480,14480,14480,14480,0
20240411,182000,2972474780,14480,14480,14480,14480,0
20240411,181900,2972474780,14480,14480,14480,14480,0
20240411,181800,2972474780,14480,14480,14480,14480,0
20240411,181700,2972474780,14480,14480,14480,14480,0
20240411,181600,2972474780,14480,14480,14480,14480,0
20240411,181500,2972474780,14480,14480,14480,14480,3115
20240411,181400,2972474780,14480,14480,14480,14480,0
20240411,181300,2972474780,14480,14480,14480,14480,0
20240411,181200,2972474780,14480,14480,14480,14480,0
20240411,181100,2972474780,14480,14480,14480,14480,0
20240411,181000,2972474780,14480,14480,14480,14480,0
20240411,180900,2972474780,14480,14480,14480,14480,0
20240411,180800,2972474780,14480,14480,14480,14480,0
20240411,180700,2972474780,14480,14480,14480,14480,0
20240411,180600,2972474780,14480,14480,14480,14480,0
20240411,180500,2972474780,14480,14480,14480,14480,0
20240411,180400,2972474780,14480,14480,14480,14480,0
20240411,180300,2972474780,14480,14480,14480,14480,0
20240411,180200,2972474780,14480,14480,14480,14480,0
20240411,180100,2972474780,14480,14480,14480,14480,0
20240411,180000,2972474780,14480,14480,14480,14480,0
20240411,175900,2972474780,14480,14480,14480,14480,0
20240411,175800,2972474780,14480,14480,14480,14480,0
20240411,175700,2972474780,14480,14480,14480,14480,0
20240411,175600,2972474780,14480,14480,14480,14480,0
20240411,175500,2972474780,14480,14480,14480,14480,0
20240411,175400,2972474780,14480,14480,14480,14480,0
20240411,175300,2972474780,14480,14480,14480,14480,0
20240411,175200,2972474780,14480,14480,14480,14480,0
20240411,175100,2972474780,14480,14480,14480,14480,0
20240411,175000,2972474780,14480,14480,14480,14480,0
20240411,174900,2972474780,14480,14480,14480,14480,0
20240411,174800,2972474780,14480,14480,14480,14480,0
20240411,174700,2972474780,14480,14480,14480,14480,0
20240411,174600,2972474780,14480,14480,14480,14480,0
20240411,174500,2972474780,14480,14480,14480,14480,3115
20240411,174400,2972474780,14480,14480,14480,14480,0
20240411,174300,2972474780,14480,14480,14480,14480,0
20240411,174200,2972474780,14480,14480,14480,14480,0
20240411,174100,2972474780,14480,14480,14480,14480,0
20240411,174000,2972474780,14480,14480,14480,14480,0
20240411,173900,2972474780,14480,14480,14480,14480,0
20240411,173800,2972474780,14480,14480,14480,14480,0
20240411,173700,2972474780,14480,14480,14480,14480,0
20240411,173600,2972474780,14480,14480,14480,14480,0
20240411,173500,2972474780,14480,14480,14480,14480,0
20240411,173400,2972474780,14480,14480,14480,14480,0
20240411,173300,2972474780,14480,14480,14480,14480,0
20240411,173200,2972474780,14480,14480,14480,14480,0
20240411,173100,2972474780,14480,14480,14480,14480,0
20240411,173000,2972474780,14480,14480,14480,14480,0
20240411,172900,2972474780,14480,14480,14480,14480,0
20240411,172800,2972474780,14480,14480,14480,14480,0
20240411,172700,2972474780,14480,14480,14480,14480,0
20240411,172600,2972474780,14480,14480,14480,14480,0
20240411,172500,2972474780,14480,14480,14480,14480,0
20240411,172400,2972474780,14480,14480,14480,14480,0
20240411,172300,2972474780,14480,14480,14480,14480,0
20240411,172200,2972474780,14480,14480,14480,14480,0
20240411,172100,2972474780,14480,14480,14480,14480,0
20240411,172000,2972474780,14480,14480,14480,14480,0
20240411,171900,2972474780,14480,14480,14480,14480,0
20240411,171800,2972474780,14480,14480,14480,14480,0
20240411,171700,2972474780,14480,14480,14480,14480,0
20240411,171600,2972474780,14480,14480,14480,14480,0
20240411,171500,2972474780,14480,14480,14480,14480,3115
20240411,171400,2972474780,14480,14480,14480,14480,0
20240411,171300,2972474780,14480,14480,14480,14480,0
20240411,171200,2972474780,14480,14480,14480,14480,0
20240411,171100,2972474780,14480,14480,14480,14480,0
20240411,171000,2972474780,14480,14480,14480,14480,0
20240411,170900,2972474780,14480,14480,14480,14480,0
20240411,170800,2972474780,14480,14480,14480,14480,0
20240411,170700,2972474780,14480,14480,14480,14480,0
20240411,170600,2972474780,14480,14480,14480,14480,0
20240411,170500,2972474780,14480,14480,14480,14480,0
20240411,170400,2972474780,14480,14480,14480,14480,0
20240411,170300,2972474780,14480,14480,14480,14480,0
20240411,170200,2972474780,14480,14480,14480,14480,0
20240411,170100,2972474780,14480,14480,14480,14480,0
20240411,170000,2972474780,14480,14480,14480,14480,0
20240411,165900,2972474780,14480,14480,14480,14480,0
20240411,165800,2972474780,14480,14480,14480,14480,0
20240411,165700,2972474780,14480,14480,14480,14480,0
20240411,165600,2972474780,14480,14480,14480,14480,0
20240411,165500,2972474780,14480,14480,14480,14480,0
20240411,165400,2972474780,14480,14480,14480,14480,0
20240411,165300,2972474780,14480,14480,14480,14480,0
20240411,165200,2972474780,14480,14480,14480,14480,0
20240411,165100,2972474780,14480,14480,14480,14480,0
20240411,165000,2972474780,14480,14480,14480,14480,0
20240411,164900,2972474780,14480,14480,14480,14480,0
20240411,164800,2972474780,14480,14480,14480,14480,0
20240411,164700,2972474780,14480,14480,14480,14480,0
20240411,164600,2972474780,14480,14480,14480,14480,0
20240411,164500,2972474780,14480,14480,14480,14480,3115
20240411,164400,2972474780,14480,14480,14480,14480,0
20240411,164300,2972474780,14480,14480,14480,14480,0
20240411,164200,2972474780,14480,14480,14480,14480,0
20240411,164100,2972474780,14480,14480,14480,14480,0
20240411,164000,2972474780,14480,14480,14480,14480,0
20240411,163900,2972474780,14480,14480,14480,14480,0
20240411,163800,2972474780,14480,14480,14480,14480,0
20240411,163700,2972474780,14480,14480,14480,14480,0
20240411,163600,2972474780,14480,14480,14480,14480,0
20240411,163500,2972474780,14480,14480,14480,14480,0
20240411,163400,2972474780,14480,14480,14480,14480,0
20240411,163300,2972474780,14480,14480,14480,14480,0
20240411,163200,2972474780,14480,14480,14480,14480,0
20240411,163100,2972474780,14480,14480,14480,14480,0
20240411,163000,2972474780,14480,14480,14480,14480,0
20240411,162900,2972474780,14480,14480,14480,14480,0
20240411,162800,2972474780,14480,14480,14480,14480,0
20240411,162700,2972474780,14480,14480,14480,14480,0
20240411,162600,2972474780,14480,14480,14480,14480,0
20240411,162500,2972474780,14480,14480,14480,14480,0
20240411,162400,2972474780,14480,14480,14480,14480,0
20240411,162300,2972474780,14480,14480,14480,14480,0
20240411,162200,2972474780,14480,14480,14480,14480,0
20240411,162100,2972474780,14480,14480,14480,14480,0
20240411,162000,2972474780,14480,14480,14480,14480,0
20240411,161900,2972474780,14480,14480,14480,14480,0
20240411,161800,2972474780,14480,14480,14480,14480,0
20240411,161700,2972474780,14480,14480,14480,14480,0
20240411,161600,2972474780,14480,14480,14480,14480,0
20240411,161500,2972474780,14480,14480,14480,14480,3115
20240411,161400,2972474780,14480,14480,14480,14480,0
20240411,161300,2972474780,14480,14480,14480,14480,0
20240411,161200,2972474780,14480,14480,14480,14480,0
20240411,161100,2972474780,14480,14480,14480,14480,0
20240411,161000,2972474780,14480,14480,14480,14480,0
20240411,160900,2972474780,14480,14480,14480,14480,0
20240411,160800,2972474780,14480,14480,14480,14480,0
20240411,160700,2972474780,14480,14480,14480,14480,0
20240411,160600,2972474780,14480,14480,14480,14480,0
20240411,160500,2972474780,14480,14480,14480,14480,0
20240411,160400,2972474780,14480,14480,14480,14480,0
20240411,160300,2972474780,14480,14480,14480,14480,0
20240411,160200,2972474780,14480,14480,14480,14480,0
20240411,160100,2972474780,14480,14480,14480,14480,0
20240411,160000,2972474780,14480,14480,14480,14480,0
20240411,155900,2972474780,14480,14480,14480,14480,0
20240411,155800,2972474780,14480,14480,14480,14480,0
20240411,155700,2972474780,14480,14480,14480,14480,0
20240411,155600,2972474780,14480,14480,14480,14480,0
20240411,155500,2972474780,14480,14480,14480,14480,0
20240411,155400,2972474780,14480,14480,14480,14480,0
20240411,155300,2972474780,14480,14480,14480,14480,0
20240411,155200,2972474780,14480,14480,14480,14480,0
20240411,155100,2972474780,14480,14480,14480,14480,0
20240411,155000,2972474780,14480,14480,14480,14480,0
20240411,154900,2972474780,14480,14480,14480,14480,0
20240411,154800,2972474780,14480,14480,14480,14480,0
20240411,154700,2972474780,14480,14480,14480,14480,0
20240411,154600,2972474780,14480,14480,14480,14480,0
20240411,154500,2972474780,14480,14480,14480,14480,3115
20240411,154400,2972474780,14480,14480,14480,14480,0
20240411,154300,2972474780,14480,14480,14480,14480,0
20240411,154200,2972474780,14480,14480,14480,14480,0
20240411,154100,2972474780,14480,14480,14480,14480,0
20240411,154000,2972474780,14480,14480,14480,14480,0
20240411,153900,2972474780,14480,14480,14480,14480,0
20240411,153800,2972474780,14480,14480,14480,14480,0
20240411,153700,2972474780,14480,14480,14480,14480,0
20240411,153600,2972474780,14480,14480,14480,14480,0
20240411,153500,2972474780,14480,14480,14480,14480,0
20240411,153400,2972474780,14480,14480,14480,14480,0
20240411,153300,2972474780,14480,14480,14480,14480,0
20240411,153200,2972474780,14480,14480,14480,14480,0
20240411,153100,2972474780,14480,14480,14480,14480,0
20240411,153000,2972474780,14480,14480,14480,14480,3115
20240411,152900,2927369580,14510,14510,14510,14510,0
20240411,152800,2927369580,14510,14510,14510,14510,0
20240411,152700,2927369580,14510,14510,14510,14510,0
20240411,152600,2927369580,14510,14510,14510,14510,0
20240411,152500,2927369580,14510,14510,14510,14510,0
20240411,152400,2927369580,14510,14510,14510,14510,0
20240411,152300,2927369580,14510,14510,14510,14510,0
20240411,152200,2927369580,14510,14510,14510,14510,0
20240411,152100,2927369580,14510,14510,14510,14510,0
20240411,152000,2927369580,14510,14510,14510,14510,0
20240411,151900,2927369580,14510,14520,14520,14510,21
20240411,151800,2927064730,14530,14570,14570,14530,177
20240411,151700,2924492520,14470,14470,14470,14470,1
20240411,151600,2924478050,14570,14490,14570,14490,180
20240411,151500,2921862690,14500,14500,14500,14500,0
20240411,151400,2921862690,14500,14480,14500,14480,93
20240411,151300,2920515620,14490,14490,14490,14490,1
20240411,151200,2920501130,14490,14470,14490,14450,836
20240411,151100,2908413000,14490,14470,14500,14470,233
20240411,151000,2905039610,14480,14490,14500,14440,133
20240411,150900,2903113590,14490,14500,14500,14450,317
20240411,150800,2898531040,14500,14520,14530,14500,121
20240411,150700,2896776410,14500,14500,14500,14500,17
20240411,150600,2896529910,14500,14500,14500,14500,304
20240411,150500,2892121910,14480,14500,14500,14480,256
20240411,150400,2888410850,14480,14490,14500,14480,353
20240411,150300,2883299280,14500,14500,14530,14490,576
20240411,150200,2874950540,14520,14530,14540,14500,327
20240411,150100,2870208140,14540,14540,14540,14540,1
20240411,150000,2870193600,14540,14540,14540,14500,203
20240411,145900,2867249940,14520,14500,14520,14500,101
20240411,145800,2865785420,14540,14500,14550,14500,140
20240411,145700,2863755200,14550,14520,14550,14510,35
20240411,145600,2863246950,14550,14550,14550,14550,5
20240411,145500,2863174200,14550,14520,14550,14510,122
20240411,145400,2861403780,14500,14540,14540,14500,478
20240411,145300,2854472520,14540,14520,14540,14520,4
20240411,145200,2854414420,14510,14510,14550,14510,88
20240411,145100,2853137460,14510,14510,14510,14510,28
20240411,145000,2852731180,14540,14540,14540,14540,1
20240411,144900,2852716640,14480,14560,14560,14480,36
20240411,144800,2852195120,14550,14550,14550,14550,120
20240411,144700,2850449120,14550,14530,14550,14480,12
20240411,144600,2850274720,14550,14550,14550,14550,0
20240411,144500,2850274720,14550,14500,14570,14500,8
20240411,144400,2850158340,14500,14510,14510,14490,496
20240411,144300,2842969030,14510,14490,14510,14490,8
20240411,144200,2842853090,14500,14490,14500,14490,2
20240411,144100,2842824100,14490,14490,14490,14490,79
20240411,144000,2841679390,14490,14500,14580,14450,572
20240411,143900,2833393520,14500,14630,14630,14450,240
20240411,143800,2829916270,14630,14580,14640,14580,431
20240411,143700,2823615530,14590,14590,14590,14590,3
20240411,143600,2823571760,14590,14580,14590,14580,7
20240411,143500,2823469650,14490,14500,14500,14490,45
20240411,143400,2822817340,14500,14520,14520,14500,281
20240411,143300,2818738820,14580,14570,14580,14500,1018
20240411,143200,2803927480,14570,14580,14590,14570,72
20240411,143100,2802878260,14590,14590,14590,14590,3
20240411,143000,2802834490,14590,14570,14590,14570,74
20240411,142900,2801756270,14590,14590,14590,14590,0
20240411,142800,2801756270,14590,14590,14590,14590,204
20240411,142700,2798779910,14590,14590,14590,14590,1
20240411,142600,2798765320,14590,14590,14590,14590,1
20240411,142500,2798750730,14640,14640,14640,14640,2
20240411,142400,2798721450,14630,14610,14630,14590,29
20240411,142300,2798298280,14610,14570,14660,14560,529
20240411,142200,2790546630,14670,14600,14680,14600,172
20240411,142100,2788025420,14590,14550,14590,14550,145
20240411,142000,2785915510,14550,14520,14550,14500,284
20240411,141900,2781796270,14530,14490,14530,14490,77
20240411,141800,2780680380,14510,14490,14510,14490,18
20240411,141700,2780419440,14490,14460,14600,14460,75
20240411,141600,2779331010,14510,14470,14510,14460,191
20240411,141500,2776568090,14470,14510,14560,14470,207
20240411,141400,2773557670,14470,14500,14500,14450,770
20240411,141300,2762414860,14500,14470,14500,14470,156
20240411,141200,2760152950,14470,14450,14470,14450,51
20240411,141100,2759415020,14560,14480,14560,14400,2054
20240411,141000,2729753060,14490,14500,14510,14490,1624
20240411,140900,2706212560,14500,14540,14540,14500,1405
20240411,140800,2685814290,14530,14620,14620,14530,1178
20240411,140700,2668673200,14620,14580,14620,14550,210
20240411,140600,2665608680,14580,14760,14760,14580,2143
20240411,140500,2634310690,14660,14740,14780,14630,612
20240411,140400,2625342630,14750,14740,14750,14740,21
20240411,140300,2625032900,14750,14750,14750,14750,127
20240411,140200,2623159650,14730,14710,14730,14690,1110
20240411,140100,2606830540,14710,14670,14710,14670,248
20240411,140000,2603182540,14660,14660,14660,14640,346
20240411,135900,2598111640,14650,14700,14710,14650,50
20240411,135800,2597378320,14740,14680,14760,14680,359
20240411,135700,2592090310,14670,14740,14740,14510,1093
20240411,135600,2576143470,14790,14790,14820,14760,1129
20240411,135500,2559451480,14790,14730,14820,14720,908
20240411,135400,2546014780,14730,14640,14750,14630,730
20240411,135300,2535303080,14640,14610,14650,14580,310
20240411,135200,2530768360,14610,14610,14620,14510,1612
20240411,135100,2507333930,14570,14540,14630,14540,722
20240411,135000,2496822330,14530,14580,14580,14530,362
20240411,134900,2491558120,14590,14550,14650,14550,353
20240411,134800,2486404360,14530,14560,14570,14530,1701
20240411,134700,2461658070,14560,14600,14600,14560,2215
20240411,134600,2429368330,14590,14630,14650,14590,550
20240411,134500,2421338730,14650,14630,14660,14610,177
20240411,134400,2418752200,14630,14650,14650,14630,77
20240411,134300,2417625340,14660,14640,14680,14580,2236
20240411,134200,2384941030,14640,14770,14770,14600,6044
20240411,134100,2296292530,14780,14720,14830,14720,1563
20240411,134000,2273199320,14730,14970,14970,14700,9760
20240411,133900,2128601540,14960,14940,15100,14920,4346
20240411,133800,2063510460,14990,15370,15370,14920,13201
20240411,133700,1864367780,15260,15930,16000,15090,60878
20240411,133600,912726040,15410,15410,15410,15410,0
20240411,133500,912726040,15410,15410,15410,15410,0
20240411,133400,912726040,15410,15150,15410,14600,12171
20240411,133300,729347520,15130,14340,15370,14340,18958
20240411,133200,447191180,14330,14330,14330,14330,4
20240411,133100,447133860,14330,14330,14330,14330,2
20240411,133000,447105200,14330,14330,14330,14330,27
20240411,132900,446718290,14320,14320,14320,14320,30
20240411,132800,446288690,14320,14320,14320,14320,16
20240411,132700,446059570,14320,14320,14320,14320,4
20240411,132600,446002290,14330,14340,14340,14330,18
20240411,132500,445744340,14340,14340,14340,14330,37
20240411,132400,445213810,14210,14210,14210,14210,72
20240411,132300,444190690,14210,14340,14340,14210,44
20240411,132200,443563260,14330,14320,14330,14320,153
20240411,132100,441370890,14200,14310,14310,14200,228
20240411,132000,438126860,14340,14340,14340,14340,5
20240411,131900,438055160,14340,14340,14340,14340,26
20240411,131800,437682320,14340,14340,14340,14340,31
20240411,131700,437237780,14340,14340,14340,14340,1
20240411,131600,437223440,14340,14340,14340,14340,29
20240411,131500,436807580,14340,14340,14340,14340,34
20240411,131400,436320020,14340,14340,14340,14340,1
20240411,131300,436305680,14340,14310,14340,14310,82
20240411,131200,435131960,14340,14340,14340,14340,45
20240411,131100,434486660,14340,14340,14340,14340,148
20240411,131000,432364340,14340,14340,14340,14330,15
20240411,130900,432149250,14340,14340,14340,14340,218
20240411,130800,429023130,14340,14340,14340,14340,731
20240411,130700,418540590,14340,14340,14340,14340,9
20240411,130600,418411530,14340,14340,14340,14340,5
20240411,130500,418339830,14340,14340,14340,14340,55
20240411,130400,417551130,14340,14340,14340,14340,4
20240411,130300,417493770,14340,14340,14340,14340,1
20240411,130200,417479430,14300,14300,14300,14300,72
20240411,130100,416449830,14340,14340,14340,14340,93
20240411,130000,415116210,14340,14340,14340,14340,1
20240411,125900,415101870,14340,14340,14340,14340,14
20240411,125800,414901110,14340,14340,14340,14340,44
20240411,125700,414270150,14340,14340,14340,14340,1
20240411,125600,414255810,14340,14340,14340,14340,14
20240411,125500,414055050,14340,14340,14340,14340,15
20240411,125400,413839950,14340,14340,14340,14330,338
20240411,125300,408996060,14340,14340,14340,14340,10
20240411,125200,408852660,14330,14330,14330,14330,33
20240411,125100,408379770,14330,14340,14340,14330,43
20240411,125000,407763540,14340,14340,14340,14340,10
20240411,124900,407620140,14340,14340,14340,14340,3
20240411,124800,407577120,14340,14340,14340,14340,21
20240411,124700,407275980,14340,14340,14340,14340,40
20240411,124600,406702380,14330,14340,14340,14330,5
20240411,124500,406630690,14340,14340,14340,14340,14
20240411,124400,406429930,14340,14340,14340,14340,43
20240411,124300,405813310,14340,14340,14340,14340,1
20240411,124200,405798970,14330,14330,14330,14330,420
20240411,124100,399780370,14330,14320,14330,14320,59
20240411,124000,398935470,14320,14320,14320,14320,15
20240411,123900,398720670,14330,14330,14330,14330,16
20240411,123800,398491390,14330,14330,14330,14330,14
20240411,123700,398290770,14330,14330,14330,14330,33
20240411,123600,397817880,14330,14330,14330,14330,10
20240411,123500,397674580,14330,14330,14330,14330,14
20240411,123400,397473960,14330,14320,14330,14320,40
20240411,123300,396901000,14320,14320,14320,14320,11
20240411,123200,396743480,14320,14310,14320,14310,12
20240411,123100,396571670,14320,14320,14320,14320,3
20240411,123000,396528710,14300,14300,14300,14300,36
20240411,122900,396013910,14210,14330,14330,14210,204
20240411,122800,393113460,14330,14330,14330,14330,5
20240411,122700,393041810,14330,14320,14330,14320,58
20240411,122600,392211010,14320,14320,14320,14320,1
20240411,122500,392196690,14320,14330,14330,14320,8
20240411,122400,392082090,14330,14330,14330,14330,26
20240411,122300,391709510,14330,14330,14330,14330,32
20240411,122200,391250950,14330,14330,14330,14330,90
20240411,122100,389961250,14330,14320,14330,14320,26
20240411,122000,389588730,14320,14320,14320,14320,33
20240411,121900,389116170,14320,14320,14320,14320,10
20240411,121800,388972970,14230,14230,14230,14230,72
20240411,121700,387948410,14330,14330,14330,14330,15
20240411,121600,387733460,14330,14330,14330,14330,44
20240411,121500,387102940,14330,14330,14330,14330,3
20240411,121400,387059950,14330,14320,14330,14320,35
20240411,121300,386558680,14320,14320,14320,14320,24
20240411,121200,386215000,14320,14320,14320,14320,0
20240411,121100,386215000,14320,14320,14320,14320,17
20240411,121000,385971560,14320,14320,14320,14320,24
20240411,120900,385627880,14330,14330,14330,14330,36
20240411,120800,385112000,14330,14330,14330,14330,3
20240411,120700,385069010,14330,14230,14330,14230,85
20240411,120600,383858160,14330,14340,14340,14330,63
20240411,120500,382955360,14330,14330,14330,14330,0
20240411,120400,382955360,14330,14330,14330,14330,13
20240411,120300,382769070,14330,14330,14330,14330,50
20240411,120200,382052570,14330,14330,14330,14330,0
20240411,120100,382052570,14330,14330,14330,14330,14
20240411,120000,381851950,14330,14330,14330,14330,27
20240411,115900,381465040,14330,14330,14330,14330,44
20240411,115800,380834520,14340,14340,14340,14340,0
20240411,115700,380834520,14340,14340,14340,14340,6
20240411,115600,380748480,14240,14340,14340,14240,82
20240411,115500,379579800,14240,14240,14240,14240,1
20240411,115400,379565560,14340,14340,14340,14340,4
20240411,115300,379508200,14340,14330,14340,14330,34
20240411,115200,379020960,14330,14330,14330,14330,35
20240411,115100,378519410,14330,14330,14330,14330,3
20240411,115000,378476420,14330,14330,14330,14330,13
20240411,114900,378290130,14330,14330,14330,14330,49
20240411,114800,377587960,14320,14320,14320,14320,0
20240411,114700,377587960,14320,14330,14330,14320,2
20240411,114600,377559310,14330,14330,14330,14330,25
20240411,114500,377201060,14330,14330,14330,14330,71
20240411,114400,376183630,14340,14340,14340,14340,144
20240411,114300,374118670,14340,14340,14340,14340,14
20240411,114200,373917910,14340,14340,14340,14340,34
20240411,114100,373430350,14340,14340,14340,14340,9
20240411,114000,373301290,14340,14340,14340,14340,4
20240411,113900,373243930,14340,14340,14340,14340,18
20240411,113800,372985810,14340,14340,14340,14340,40
20240411,113700,372412210,14340,14340,14340,14340,3
20240411,113600,372369190,14340,14340,14340,14340,27
20240411,113500,371982010,14330,14330,14330,14330,26
20240411,113400,371609430,14330,14250,14330,14250,73
20240411,113300,370569100,14340,14340,14340,14340,14
20240411,113200,370368340,14340,14340,14340,14340,47
20240411,113100,369694360,14340,14340,14340,14340,10
20240411,113000,369550960,14340,14330,14340,14330,18
20240411,112900,369292890,14340,14340,14340,14340,16
20240411,112800,369063450,14330,14330,14330,14330,33
20240411,112700,368590560,14330,14330,14330,14330,11
20240411,112600,368432930,14200,14210,14330,14200,50
20240411,112500,367722440,14340,14330,14340,14330,205
20240411,112400,364783170,14330,14330,14330,14330,10
20240411,112300,364639870,14330,14210,14330,14210,77
20240411,112200,363545100,14330,14310,14330,14310,4015
20240411,112100,306028530,14310,14320,14320,14310,53
20240411,112000,305269900,14320,14320,14320,14320,25
20240411,111900,304911900,14320,14320,14320,14320,2
20240411,111800,304883260,14320,14320,14320,14320,55
20240411,111700,304095660,14320,14320,14320,14320,31
20240411,111600,303651740,14320,14320,14320,14320,4
20240411,111500,303594460,14320,14320,14320,14320,24
20240411,111400,303250780,14320,14320,14320,14320,35
20240411,111300,302749580,14320,14320,14320,14320,14
20240411,111200,302549100,14320,14330,14330,14210,89
20240411,111100,301282520,14330,14330,14330,14330,31
20240411,111000,300838290,14330,14330,14330,14330,12
20240411,110900,300666330,14330,14330,14330,14330,25
20240411,110800,300308080,14330,14330,14330,14330,59
20240411,110700,299462610,14330,14330,14330,14330,29
20240411,110600,299047040,14340,14320,14340,14320,9
20240411,110500,298918140,14340,14300,14340,14300,8
20240411,110400,298803660,14300,14270,14300,14270,1444
20240411,110300,278196460,14270,14230,14270,14230,15
20240411,110200,277982570,14230,14230,14230,14230,12
20240411,110100,277811810,14230,14230,14230,14230,57
20240411,110000,277000700,14270,14270,14270,14270,1
20240411,105900,276986430,14270,14240,14270,14240,1793
20240411,105800,251447920,14240,14180,14240,14180,4446
20240411,105700,188359200,14180,14180,14180,14180,34
20240411,105600,187877080,14180,14180,14180,14180,3
20240411,105500,187834540,14180,14180,14180,14180,104
20240411,105400,186359820,14180,14180,14180,14180,48
20240411,105300,185679180,14180,14180,14180,14180,2
20240411,105200,185650820,14160,14130,14160,14130,1326
20240411,105100,166902210,14120,14130,14130,14120,1284
20240411,105000,148759540,14130,14130,14130,14050,118
20240411,104900,147098040,14130,14130,14130,14130,6
20240411,104800,147013260,14130,14130,14130,14130,32
20240411,104700,146561100,14130,14130,14130,14130,358
20240411,104600,141502560,14130,14130,14130,14130,3
20240411,104500,141460170,14130,14130,14130,14130,4
20240411,104400,141403650,14130,14130,14130,14130,72
20240411,104300,140386290,14130,14130,14130,14130,2
20240411,104200,140358030,14130,14130,14130,14130,105
20240411,104100,138874380,14130,14130,14130,14130,115
20240411,104000,137249430,14130,14130,14130,14130,48
20240411,103900,136571190,14130,14060,14130,14060,74
20240411,103800,135530680,14140,14140,14140,14140,16
20240411,103700,135304440,14140,14140,14140,14140,52
20240411,103600,134569160,14140,14140,14140,14140,2
20240411,103500,134540880,14140,14140,14140,14140,15
20240411,103400,134328780,14140,14140,14140,14140,17
20240411,103300,134088400,14140,14140,14140,14140,34
20240411,103200,133607640,14070,14140,14140,14070,495
20240411,103100,126621670,14140,14140,14140,14140,2
20240411,103000,126593390,14140,14140,14140,14100,51
20240411,102900,125872290,14140,14140,14140,14140,121
20240411,102800,124161350,14140,14160,14160,14140,158
20240411,102700,121925580,14180,14180,14180,14180,26
20240411,102600,121556900,14180,14180,14180,14180,35
20240411,102500,121060600,14180,14170,14180,14170,363
20240411,102400,115913490,14170,14180,14180,14170,17
20240411,102300,115672460,14180,14180,14180,14180,46
20240411,102200,115020180,14180,14180,14180,14180,13
20240411,102100,114835840,14180,14180,14180,14180,15
20240411,102000,114623140,14180,14180,14180,14180,3
20240411,101900,114580600,14150,14150,14150,14150,0
20240411,101800,114580600,14150,14150,14150,14150,10
20240411,101700,114439100,14150,14190,14190,14150,122
20240411,101600,112710440,14190,14170,14190,14170,19
20240411,101500,112440870,14150,14190,14190,14150,14
20240411,101400,112242290,14190,14190,14190,14190,3
20240411,101300,112199720,14190,14190,14190,14160,48
20240411,101200,111518630,14190,14190,14190,14160,50
20240411,101100,110810300,14200,14200,14200,14200,4
20240411,101000,110753500,14200,14200,14200,14200,0
20240411,100900,110753500,14200,14190,14200,14160,65
20240411,100800,109831680,14200,14200,14200,14200,5
20240411,100700,109760680,14200,14200,14200,14200,3
20240411,100600,109718080,14200,14160,14200,14120,107
20240411,100500,108203080,14200,14200,14200,14200,0
20240411,100400,108203080,14200,14230,14230,14200,18
20240411,100300,107947030,14230,14230,14230,14230,20
20240411,100200,107662430,14230,14230,14230,14230,39
20240411,100100,107107460,14230,14230,14230,14230,13
20240411,100000,106922470,14230,14230,14230,14230,2
20240411,095900,106894010,14240,14240,14240,14240,48
20240411,095800,106210490,14240,14240,14240,14240,13
20240411,095700,106025370,14240,14240,14240,14240,9
20240411,095600,105897210,14240,14240,14240,14240,15
20240411,095500,105683610,14240,14200,14240,14160,140
20240411,095400,103694890,14220,14220,14220,14220,4
20240411,095300,103638010,14220,14220,14220,14220,16
20240411,095200,103410490,14240,14240,14240,14180,15
20240411,095100,103197590,14250,14250,14250,14250,74
20240411,095000,102143090,14250,14220,14250,14220,41
20240411,094900,101559220,14230,14220,14230,14220,55
20240411,094800,100776580,14230,14230,14230,14230,1
20240411,094700,100762350,14210,14230,14230,14210,16
20240411,094600,100534910,14230,14230,14230,14230,11
20240411,094500,100378380,14190,14160,14190,14140,371
20240411,094400,95129800,14210,14230,14230,14210,521
20240411,094300,87726250,14250,14230,14250,14230,19
20240411,094200,87455600,14250,14250,14300,14210,113
20240411,094100,85849570,14310,14310,14310,14310,11
20240411,094000,85692160,14310,14270,14310,14270,34
20240411,093900,85206940,14270,14290,14290,14270,250
20240411,093800,81637130,14340,14270,14340,14270,68
20240411,093700,80666410,14270,14280,14280,14270,12
20240411,093600,80495150,14280,14280,14280,14280,5
20240411,093500,80423750,14280,14280,14280,14280,60
20240411,093400,79566950,14230,14230,14230,14230,5
20240411,093300,79495800,14230,14240,14240,14230,111
20240411,093200,77915540,14280,14240,14280,14240,109
20240411,093100,76362940,14210,14170,14240,14170,592
20240411,093000,67968080,14160,14160,14160,14110,430
20240411,092900,61879600,14160,14160,14160,14160,12
20240411,092800,61709680,14050,14050,14160,14050,34
20240411,092700,61230440,14010,14010,14010,14010,1
20240411,092600,61216430,14050,14050,14050,14050,14
20240411,092500,61019730,13960,14050,14050,13960,672
20240411,092400,51610320,14050,14050,14050,14050,0
20240411,092300,51610320,14050,13960,14050,13960,78
20240411,092200,50521150,14000,14000,14000,14000,1
20240411,092100,50507150,14020,14080,14080,13950,1107
20240411,092000,35056890,14080,13960,14080,13960,15
20240411,091900,34846290,13960,13960,13960,13960,2
20240411,091800,34818370,13980,14030,14030,13960,183
20240411,091700,32252630,13950,13990,13990,13950,907
20240411,091600,19591630,13980,13980,13980,13980,27
20240411,091500,19214170,13960,13990,13990,13960,67
20240411,091400,18278160,13990,14000,14000,13990,221
20240411,091300,15184260,14030,14030,14030,14030,0
20240411,091200,15184260,14030,14030,14030,14030,0
20240411,091100,15184260,14030,14030,14030,14030,10
20240411,091000,15043960,14010,14010,14010,14010,181
20240411,090900,12508150,14010,14060,14060,14010,147
20240411,090800,10447720,14060,14060,14060,14060,0
20240411,090700,10447720,14060,14070,14070,14060,57
20240411,090600,9646020,14060,14060,14060,14060,11
20240411,090500,9491360,14060,14060,14060,14060,102
20240411,090400,8057240,14060,14060,14060,14060,36
20240411,090300,7551080,14060,14110,14110,14060,22
20240411,090200,7241560,14120,14120,14120,14120,103
20240411,090100,5787200,14180,14180,14180,14180,23
20240411,090000,5461060,14200,14010,14210,14010,389