KissMeData/216080/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201800,490747500,14280,14280,14280,14280,259
20240403,201700,490747500,14280,14280,14280,14280,0
20240403,201600,490747500,14280,14280,14280,14280,0
20240403,201500,490747500,14280,14280,14280,14280,0
20240403,201400,490747500,14280,14280,14280,14280,0
20240403,201300,490747500,14280,14280,14280,14280,0
20240403,201200,490747500,14280,14280,14280,14280,0
20240403,201100,490747500,14280,14280,14280,14280,0
20240403,201000,490747500,14280,14280,14280,14280,0
20240403,200900,490747500,14280,14280,14280,14280,0
20240403,200800,490747500,14280,14280,14280,14280,0
20240403,200700,490747500,14280,14280,14280,14280,0
20240403,200600,490747500,14280,14280,14280,14280,0
20240403,200500,490747500,14280,14280,14280,14280,0
20240403,200400,490747500,14280,14280,14280,14280,0
20240403,200300,490747500,14280,14280,14280,14280,0
20240403,200200,490747500,14280,14280,14280,14280,0
20240403,200100,490747500,14280,14280,14280,14280,0
20240403,200000,490747500,14280,14280,14280,14280,0
20240403,195900,490747500,14280,14280,14280,14280,0
20240403,195800,490747500,14280,14280,14280,14280,0
20240403,195700,490747500,14280,14280,14280,14280,0
20240403,195600,490747500,14280,14280,14280,14280,0
20240403,195500,490747500,14280,14280,14280,14280,0
20240403,195400,490747500,14280,14280,14280,14280,0
20240403,195300,490747500,14280,14280,14280,14280,0
20240403,195200,490747500,14280,14280,14280,14280,0
20240403,195100,490747500,14280,14280,14280,14280,0
20240403,195000,490747500,14280,14280,14280,14280,0
20240403,194900,490747500,14280,14280,14280,14280,0
20240403,194800,490747500,14280,14280,14280,14280,259
20240403,194700,490747500,14280,14280,14280,14280,0
20240403,194600,490747500,14280,14280,14280,14280,0
20240403,194500,490747500,14280,14280,14280,14280,0
20240403,194400,490747500,14280,14280,14280,14280,0
20240403,194300,490747500,14280,14280,14280,14280,0
20240403,194200,490747500,14280,14280,14280,14280,0
20240403,194100,490747500,14280,14280,14280,14280,0
20240403,194000,490747500,14280,14280,14280,14280,0
20240403,193900,490747500,14280,14280,14280,14280,0
20240403,193800,490747500,14280,14280,14280,14280,0
20240403,193700,490747500,14280,14280,14280,14280,0
20240403,193600,490747500,14280,14280,14280,14280,0
20240403,193500,490747500,14280,14280,14280,14280,0
20240403,193400,490747500,14280,14280,14280,14280,0
20240403,193300,490747500,14280,14280,14280,14280,0
20240403,193200,490747500,14280,14280,14280,14280,0
20240403,193100,490747500,14280,14280,14280,14280,0
20240403,193000,490747500,14280,14280,14280,14280,0
20240403,192900,490747500,14280,14280,14280,14280,0
20240403,192800,490747500,14280,14280,14280,14280,0
20240403,192700,490747500,14280,14280,14280,14280,0
20240403,192600,490747500,14280,14280,14280,14280,0
20240403,192500,490747500,14280,14280,14280,14280,0
20240403,192400,490747500,14280,14280,14280,14280,0
20240403,192300,490747500,14280,14280,14280,14280,0
20240403,192200,490747500,14280,14280,14280,14280,0
20240403,192100,490747500,14280,14280,14280,14280,0
20240403,192000,490747500,14280,14280,14280,14280,0
20240403,191900,490747500,14280,14280,14280,14280,0
20240403,191800,490747500,14280,14280,14280,14280,259
20240403,191700,490747500,14280,14280,14280,14280,0
20240403,191600,490747500,14280,14280,14280,14280,0
20240403,191500,490747500,14280,14280,14280,14280,0
20240403,191400,490747500,14280,14280,14280,14280,0
20240403,191300,490747500,14280,14280,14280,14280,0
20240403,191200,490747500,14280,14280,14280,14280,0
20240403,191100,490747500,14280,14280,14280,14280,0
20240403,191000,490747500,14280,14280,14280,14280,0
20240403,190900,490747500,14280,14280,14280,14280,0
20240403,190800,490747500,14280,14280,14280,14280,0
20240403,190700,490747500,14280,14280,14280,14280,0
20240403,190600,490747500,14280,14280,14280,14280,0
20240403,190500,490747500,14280,14280,14280,14280,0
20240403,190400,490747500,14280,14280,14280,14280,0
20240403,190300,490747500,14280,14280,14280,14280,0
20240403,190200,490747500,14280,14280,14280,14280,0
20240403,190100,490747500,14280,14280,14280,14280,0
20240403,190000,490747500,14280,14280,14280,14280,0
20240403,185900,490747500,14280,14280,14280,14280,0
20240403,185800,490747500,14280,14280,14280,14280,0
20240403,185700,490747500,14280,14280,14280,14280,0
20240403,185600,490747500,14280,14280,14280,14280,0
20240403,185500,490747500,14280,14280,14280,14280,0
20240403,185400,490747500,14280,14280,14280,14280,0
20240403,185300,490747500,14280,14280,14280,14280,0
20240403,185200,490747500,14280,14280,14280,14280,0
20240403,185100,490747500,14280,14280,14280,14280,0
20240403,185000,490747500,14280,14280,14280,14280,0
20240403,184900,490747500,14280,14280,14280,14280,0
20240403,184800,490747500,14280,14280,14280,14280,259
20240403,184700,490747500,14280,14280,14280,14280,0
20240403,184600,490747500,14280,14280,14280,14280,0
20240403,184500,490747500,14280,14280,14280,14280,0
20240403,184400,490747500,14280,14280,14280,14280,0
20240403,184300,490747500,14280,14280,14280,14280,0
20240403,184200,490747500,14280,14280,14280,14280,0
20240403,184100,490747500,14280,14280,14280,14280,0
20240403,184000,490747500,14280,14280,14280,14280,0
20240403,183900,490747500,14280,14280,14280,14280,0
20240403,183800,490747500,14280,14280,14280,14280,0
20240403,183700,490747500,14280,14280,14280,14280,0
20240403,183600,490747500,14280,14280,14280,14280,0
20240403,183500,490747500,14280,14280,14280,14280,0
20240403,183400,490747500,14280,14280,14280,14280,0
20240403,183300,490747500,14280,14280,14280,14280,0
20240403,183200,490747500,14280,14280,14280,14280,0
20240403,183100,490747500,14280,14280,14280,14280,0
20240403,183000,490747500,14280,14280,14280,14280,0
20240403,182900,490747500,14280,14280,14280,14280,0
20240403,182800,490747500,14280,14280,14280,14280,0
20240403,182700,490747500,14280,14280,14280,14280,0
20240403,182600,490747500,14280,14280,14280,14280,0
20240403,182500,490747500,14280,14280,14280,14280,0
20240403,182400,490747500,14280,14280,14280,14280,0
20240403,182300,490747500,14280,14280,14280,14280,0
20240403,182200,490747500,14280,14280,14280,14280,0
20240403,182100,490747500,14280,14280,14280,14280,0
20240403,182000,490747500,14280,14280,14280,14280,0
20240403,181900,490747500,14280,14280,14280,14280,0
20240403,181800,490747500,14280,14280,14280,14280,259
20240403,181700,490747500,14280,14280,14280,14280,0
20240403,181600,490747500,14280,14280,14280,14280,0
20240403,181500,490747500,14280,14280,14280,14280,0
20240403,181400,490747500,14280,14280,14280,14280,0
20240403,181300,490747500,14280,14280,14280,14280,0
20240403,181200,490747500,14280,14280,14280,14280,0
20240403,181100,490747500,14280,14280,14280,14280,0
20240403,181000,490747500,14280,14280,14280,14280,0
20240403,180900,490747500,14280,14280,14280,14280,0
20240403,180800,490747500,14280,14280,14280,14280,0
20240403,180700,490747500,14280,14280,14280,14280,0
20240403,180600,490747500,14280,14280,14280,14280,0
20240403,180500,490747500,14280,14280,14280,14280,0
20240403,180400,490747500,14280,14280,14280,14280,0
20240403,180300,490747500,14280,14280,14280,14280,0
20240403,180200,490747500,14280,14280,14280,14280,0
20240403,180100,490747500,14280,14280,14280,14280,0
20240403,180000,490747500,14280,14280,14280,14280,0
20240403,175900,490747500,14280,14280,14280,14280,0
20240403,175800,490747500,14280,14280,14280,14280,0
20240403,175700,490747500,14280,14280,14280,14280,0
20240403,175600,490747500,14280,14280,14280,14280,0
20240403,175500,490747500,14280,14280,14280,14280,0
20240403,175400,490747500,14280,14280,14280,14280,0
20240403,175300,490747500,14280,14280,14280,14280,0
20240403,175200,490747500,14280,14280,14280,14280,0
20240403,175100,490747500,14280,14280,14280,14280,0
20240403,175000,490747500,14280,14280,14280,14280,0
20240403,174900,490747500,14280,14280,14280,14280,0
20240403,174800,490747500,14280,14280,14280,14280,259
20240403,174700,490747500,14280,14280,14280,14280,0
20240403,174600,490747500,14280,14280,14280,14280,0
20240403,174500,490747500,14280,14280,14280,14280,0
20240403,174400,490747500,14280,14280,14280,14280,0
20240403,174300,490747500,14280,14280,14280,14280,0
20240403,174200,490747500,14280,14280,14280,14280,0
20240403,174100,490747500,14280,14280,14280,14280,0
20240403,174000,490747500,14280,14280,14280,14280,0
20240403,173900,490747500,14280,14280,14280,14280,0
20240403,173800,490747500,14280,14280,14280,14280,0
20240403,173700,490747500,14280,14280,14280,14280,0
20240403,173600,490747500,14280,14280,14280,14280,0
20240403,173500,490747500,14280,14280,14280,14280,0
20240403,173400,490747500,14280,14280,14280,14280,0
20240403,173300,490747500,14280,14280,14280,14280,0
20240403,173200,490747500,14280,14280,14280,14280,0
20240403,173100,490747500,14280,14280,14280,14280,0
20240403,173000,490747500,14280,14280,14280,14280,0
20240403,172900,490747500,14280,14280,14280,14280,0
20240403,172800,490747500,14280,14280,14280,14280,0
20240403,172700,490747500,14280,14280,14280,14280,0
20240403,172600,490747500,14280,14280,14280,14280,0
20240403,172500,490747500,14280,14280,14280,14280,0
20240403,172400,490747500,14280,14280,14280,14280,0
20240403,172300,490747500,14280,14280,14280,14280,0
20240403,172200,490747500,14280,14280,14280,14280,0
20240403,172100,490747500,14280,14280,14280,14280,0
20240403,172000,490747500,14280,14280,14280,14280,0
20240403,171900,490747500,14280,14280,14280,14280,0
20240403,171800,490747500,14280,14280,14280,14280,259
20240403,171700,490747500,14280,14280,14280,14280,0
20240403,171600,490747500,14280,14280,14280,14280,0
20240403,171500,490747500,14280,14280,14280,14280,0
20240403,171400,490747500,14280,14280,14280,14280,0
20240403,171300,490747500,14280,14280,14280,14280,0
20240403,171200,490747500,14280,14280,14280,14280,0
20240403,171100,490747500,14280,14280,14280,14280,0
20240403,171000,490747500,14280,14280,14280,14280,0
20240403,170900,490747500,14280,14280,14280,14280,0
20240403,170800,490747500,14280,14280,14280,14280,0
20240403,170700,490747500,14280,14280,14280,14280,0
20240403,170600,490747500,14280,14280,14280,14280,0
20240403,170500,490747500,14280,14280,14280,14280,0
20240403,170400,490747500,14280,14280,14280,14280,0
20240403,170300,490747500,14280,14280,14280,14280,0
20240403,170200,490747500,14280,14280,14280,14280,0
20240403,170100,490747500,14280,14280,14280,14280,0
20240403,170000,490747500,14280,14280,14280,14280,0
20240403,165900,490747500,14280,14280,14280,14280,0
20240403,165800,490747500,14280,14280,14280,14280,0
20240403,165700,490747500,14280,14280,14280,14280,0
20240403,165600,490747500,14280,14280,14280,14280,0
20240403,165500,490747500,14280,14280,14280,14280,0
20240403,165400,490747500,14280,14280,14280,14280,0
20240403,165300,490747500,14280,14280,14280,14280,0
20240403,165200,490747500,14280,14280,14280,14280,0
20240403,165100,490747500,14280,14280,14280,14280,0
20240403,165000,490747500,14280,14280,14280,14280,0
20240403,164900,490747500,14280,14280,14280,14280,0
20240403,164800,490747500,14280,14280,14280,14280,259
20240403,164700,490747500,14280,14280,14280,14280,0
20240403,164600,490747500,14280,14280,14280,14280,0
20240403,164500,490747500,14280,14280,14280,14280,0
20240403,164400,490747500,14280,14280,14280,14280,0
20240403,164300,490747500,14280,14280,14280,14280,0
20240403,164200,490747500,14280,14280,14280,14280,0
20240403,164100,490747500,14280,14280,14280,14280,0
20240403,164000,490747500,14280,14280,14280,14280,0
20240403,163900,490747500,14280,14280,14280,14280,0
20240403,163800,490747500,14280,14280,14280,14280,0
20240403,163700,490747500,14280,14280,14280,14280,0
20240403,163600,490747500,14280,14280,14280,14280,0
20240403,163500,490747500,14280,14280,14280,14280,0
20240403,163400,490747500,14280,14280,14280,14280,0
20240403,163300,490747500,14280,14280,14280,14280,0
20240403,163200,490747500,14280,14280,14280,14280,0
20240403,163100,490747500,14280,14280,14280,14280,0
20240403,163000,490747500,14280,14280,14280,14280,0
20240403,162900,490747500,14280,14280,14280,14280,0
20240403,162800,490747500,14280,14280,14280,14280,0
20240403,162700,490747500,14280,14280,14280,14280,0
20240403,162600,490747500,14280,14280,14280,14280,0
20240403,162500,490747500,14280,14280,14280,14280,0
20240403,162400,490747500,14280,14280,14280,14280,0
20240403,162300,490747500,14280,14280,14280,14280,0
20240403,162200,490747500,14280,14280,14280,14280,0
20240403,162100,490747500,14280,14280,14280,14280,0
20240403,162000,490747500,14280,14280,14280,14280,0
20240403,161900,490747500,14280,14280,14280,14280,0
20240403,161800,490747500,14280,14280,14280,14280,259
20240403,161700,490747500,14280,14280,14280,14280,0
20240403,161600,490747500,14280,14280,14280,14280,0
20240403,161500,490747500,14280,14280,14280,14280,0
20240403,161400,490747500,14280,14280,14280,14280,0
20240403,161300,490747500,14280,14280,14280,14280,0
20240403,161200,490747500,14280,14280,14280,14280,0
20240403,161100,490747500,14280,14280,14280,14280,0
20240403,161000,490747500,14280,14280,14280,14280,0
20240403,160900,490747500,14280,14280,14280,14280,0
20240403,160800,490747500,14280,14280,14280,14280,0
20240403,160700,490747500,14280,14280,14280,14280,0
20240403,160600,490747500,14280,14280,14280,14280,0
20240403,160500,490747500,14280,14280,14280,14280,0
20240403,160400,490747500,14280,14280,14280,14280,0
20240403,160300,490747500,14280,14280,14280,14280,0
20240403,160200,490747500,14280,14280,14280,14280,0
20240403,160100,490747500,14280,14280,14280,14280,0
20240403,160000,490747500,14280,14280,14280,14280,0
20240403,155900,490747500,14280,14280,14280,14280,0
20240403,155800,490747500,14280,14280,14280,14280,0
20240403,155700,490747500,14280,14280,14280,14280,0
20240403,155600,490747500,14280,14280,14280,14280,0
20240403,155500,490747500,14280,14280,14280,14280,0
20240403,155400,490747500,14280,14280,14280,14280,0
20240403,155300,490747500,14280,14280,14280,14280,0
20240403,155200,490747500,14280,14280,14280,14280,0
20240403,155100,490747500,14280,14280,14280,14280,0
20240403,155000,490747500,14280,14280,14280,14280,0
20240403,154900,490747500,14280,14280,14280,14280,0
20240403,154800,490747500,14280,14280,14280,14280,259
20240403,154700,490747500,14280,14280,14280,14280,0
20240403,154600,490747500,14280,14280,14280,14280,0
20240403,154500,490747500,14280,14280,14280,14280,0
20240403,154400,490747500,14280,14280,14280,14280,0
20240403,154300,490747500,14280,14280,14280,14280,0
20240403,154200,490747500,14280,14280,14280,14280,0
20240403,154100,490747500,14280,14280,14280,14280,0
20240403,154000,490747500,14280,14280,14280,14280,0
20240403,153900,490747500,14280,14280,14280,14280,0
20240403,153800,490747500,14280,14280,14280,14280,0
20240403,153700,490747500,14280,14280,14280,14280,0
20240403,153600,490747500,14280,14280,14280,14280,0
20240403,153500,490747500,14280,14280,14280,14280,0
20240403,153400,490747500,14280,14280,14280,14280,0
20240403,153300,490747500,14280,14280,14280,14280,0
20240403,153200,490747500,14280,14280,14280,14280,0
20240403,153100,490747500,14280,14280,14280,14280,0
20240403,153000,490747500,14280,14280,14280,14280,259
20240403,152900,487048980,14280,14280,14280,14280,0
20240403,152800,487048980,14280,14280,14280,14280,0
20240403,152700,487048980,14280,14280,14280,14280,0
20240403,152600,487048980,14280,14280,14280,14280,0
20240403,152500,487048980,14280,14280,14280,14280,0
20240403,152400,487048980,14280,14280,14280,14280,0
20240403,152300,487048980,14280,14280,14280,14280,0
20240403,152200,487048980,14280,14280,14280,14280,0
20240403,152100,487048980,14280,14280,14280,14280,0
20240403,152000,487048980,14280,14280,14280,14280,0
20240403,151900,487048980,14280,14280,14280,14280,142
20240403,151800,485021220,14270,14270,14270,14270,271
20240403,151700,481154050,14170,14200,14270,14170,306
20240403,151600,476811260,14200,14200,14200,14200,0
20240403,151500,476811260,14200,14200,14270,14200,165
20240403,151400,474467910,14270,14200,14270,14200,110
20240403,151300,472905210,14270,14270,14270,14270,1
20240403,151200,472890940,14210,14220,14230,14210,425
20240403,151100,466844590,14220,14220,14220,14220,0
20240403,151000,466844590,14220,14220,14220,14220,0
20240403,150900,466844590,14220,14220,14220,14220,0
20240403,150800,466844590,14220,14220,14220,14220,80
20240403,150700,465706990,14220,14220,14220,14220,0
20240403,150600,465706990,14220,14220,14220,14220,1
20240403,150500,465692770,14220,14210,14220,14210,3
20240403,150400,465650120,14210,14210,14210,14210,0
20240403,150300,465650120,14210,14210,14210,14210,289
20240403,150200,461543430,14210,14210,14210,14210,0
20240403,150100,461543430,14210,14210,14210,14210,1
20240403,150000,461529220,14220,14220,14220,14220,0
20240403,145900,461529220,14220,14220,14220,14220,200
20240403,145800,458685220,14230,14230,14230,14230,0
20240403,145700,458685220,14230,14230,14230,14230,0
20240403,145600,458685220,14230,14230,14230,14230,0
20240403,145500,458685220,14230,14230,14230,14230,0
20240403,145400,458685220,14230,14230,14230,14230,0
20240403,145300,458685220,14230,14230,14230,14230,0
20240403,145200,458685220,14230,14230,14230,14230,37
20240403,145100,458158710,14230,14230,14230,14230,0
20240403,145000,458158710,14230,14230,14230,14230,0
20240403,144900,458158710,14230,14230,14230,14230,3
20240403,144800,458116020,14270,14270,14270,14270,0
20240403,144700,458116020,14270,14270,14270,14270,1
20240403,144600,458101750,14240,14250,14250,14240,14
20240403,144500,457902280,14280,14280,14280,14280,0
20240403,144400,457902280,14280,14280,14280,14280,0
20240403,144300,457902280,14280,14260,14280,14260,9
20240403,144200,457773810,14270,14270,14270,14270,1
20240403,144100,457759540,14290,14290,14290,14290,0
20240403,144000,457759540,14290,14290,14290,14290,0
20240403,143900,457759540,14290,14290,14290,14290,0
20240403,143800,457759540,14290,14290,14290,14290,0
20240403,143700,457759540,14290,14290,14290,14290,0
20240403,143600,457759540,14290,14290,14290,14290,0
20240403,143500,457759540,14290,14290,14290,14290,0
20240403,143400,457759540,14290,14290,14290,14290,0
20240403,143300,457759540,14290,14290,14290,14290,102
20240403,143200,456301960,14290,14280,14290,14280,402
20240403,143100,450557390,14290,14280,14290,14280,101
20240403,143000,449115100,14280,14280,14280,14230,308
20240403,142900,444717110,14280,14260,14280,14260,658
20240403,142800,435327320,14260,14260,14260,14260,0
20240403,142700,435327320,14260,14230,14260,14230,453
20240403,142600,428869800,14230,14220,14230,14210,207
20240403,142500,425928250,14210,14210,14210,14210,0
20240403,142400,425928250,14210,14220,14220,14210,627
20240403,142300,417017510,14230,14230,14230,14230,2
20240403,142200,416989050,14230,14230,14230,14230,3
20240403,142100,416946360,14230,14230,14230,14230,0
20240403,142000,416946360,14230,14230,14230,14230,0
20240403,141900,416946360,14230,14230,14230,14230,0
20240403,141800,416946360,14230,14230,14230,14230,10
20240403,141700,416804060,14250,14240,14250,14240,139
20240403,141600,414824600,14230,14230,14230,14230,191
20240403,141500,412106670,14230,14240,14240,14230,33
20240403,141400,411636840,14250,14250,14250,14250,0
20240403,141300,411636840,14250,14250,14250,14250,30
20240403,141200,411209340,14260,14260,14260,14260,0
20240403,141100,411209340,14260,14260,14260,14260,115
20240403,141000,409569440,14260,14260,14260,14260,41
20240403,140900,408984780,14260,14250,14260,14250,212
20240403,140800,405962650,14250,14250,14250,14250,0
20240403,140700,405962650,14250,14250,14250,14250,0
20240403,140600,405962650,14250,14250,14250,14250,0
20240403,140500,405962650,14250,14250,14250,14250,0
20240403,140400,405962650,14250,14250,14250,14250,216
20240403,140300,402884650,14260,14260,14260,14260,0
20240403,140200,402884650,14260,14260,14260,14260,0
20240403,140100,402884650,14260,14260,14260,14260,0
20240403,140000,402884650,14260,14260,14260,14260,1
20240403,135900,402870390,14220,14220,14220,14220,0
20240403,135800,402870390,14220,14220,14220,14220,154
20240403,135700,400680510,14220,14220,14220,14220,20
20240403,135600,400396110,14260,14260,14260,14260,0
20240403,135500,400396110,14260,14260,14260,14260,0
20240403,135400,400396110,14260,14260,14260,14260,7
20240403,135300,400296290,14270,14270,14270,14270,0
20240403,135200,400296290,14270,14270,14270,14270,0
20240403,135100,400296290,14270,14270,14270,14270,0
20240403,135000,400296290,14270,14270,14270,14270,0
20240403,134900,400296290,14270,14270,14270,14270,0
20240403,134800,400296290,14270,14270,14270,14270,0
20240403,134700,400296290,14270,14270,14270,14270,0
20240403,134600,400296290,14270,14270,14270,14270,1
20240403,134500,400282020,14280,14280,14280,14280,0
20240403,134400,400282020,14280,14280,14280,14280,0
20240403,134300,400282020,14280,14280,14280,14280,0
20240403,134200,400282020,14280,14280,14280,14280,0
20240403,134100,400282020,14280,14280,14280,14280,0
20240403,134000,400282020,14280,14280,14280,14280,1
20240403,133900,400267740,14220,14250,14250,14220,13
20240403,133800,400082790,14250,14260,14260,14250,280
20240403,133700,396090040,14280,14280,14280,14280,3
20240403,133600,396047200,14280,14280,14280,14280,6
20240403,133500,395961520,14220,14260,14260,14220,121
20240403,133400,394237100,14280,14280,14290,14280,41
20240403,133300,393651320,14290,14290,14290,14290,1
20240403,133200,393637030,14280,14280,14280,14280,135
20240403,133100,391709230,14270,14270,14270,14270,40
20240403,133000,391138430,14290,14290,14290,14290,0
20240403,132900,391138430,14290,14250,14290,14250,1981
20240403,132800,362877940,14250,14230,14250,14230,400
20240403,132700,357182670,14220,14220,14220,14220,51
20240403,132600,356457450,14210,14200,14210,14200,296
20240403,132500,352251540,14200,14200,14200,14200,0
20240403,132400,352251540,14200,14160,14200,14160,584
20240403,132300,343975860,14160,14160,14160,14160,0
20240403,132200,343975860,14160,14160,14160,14160,0
20240403,132100,343975860,14160,14160,14160,14160,0
20240403,132000,343975860,14160,14160,14160,14160,0
20240403,131900,343975860,14160,14160,14160,14160,1
20240403,131800,343961700,14150,14150,14150,14150,50
20240403,131700,343254200,14150,14150,14150,14150,0
20240403,131600,343254200,14150,14150,14150,14150,0
20240403,131500,343254200,14150,14150,14150,14150,0
20240403,131400,343254200,14150,14150,14150,14150,198
20240403,131300,340452500,14150,14150,14150,14150,2
20240403,131200,340424200,14130,14090,14130,14090,1531
20240403,131100,318830200,14090,14090,14090,14090,0
20240403,131000,318830200,14090,14090,14090,14090,1
20240403,130900,318816110,14060,14080,14080,14060,50
20240403,130800,318112990,14090,14090,14090,14090,0
20240403,130700,318112990,14090,14090,14090,14090,0
20240403,130600,318112990,14090,14090,14090,14090,0
20240403,130500,318112990,14090,14090,14090,14090,1
20240403,130400,318098900,14080,14080,14080,14080,3
20240403,130300,318056660,14080,14080,14080,14080,0
20240403,130200,318056660,14080,14080,14080,14080,1
20240403,130100,318042580,14090,14050,14090,14050,811
20240403,130000,306646700,14070,14070,14070,14070,70
20240403,125900,305661800,14060,14060,14060,14060,51
20240403,125800,304944740,14070,14060,14070,14060,6
20240403,125700,304860370,14070,14070,14070,14070,1
20240403,125600,304846300,14070,14060,14070,14060,7
20240403,125500,304747870,14070,14070,14070,14070,41
20240403,125400,304171000,14070,14070,14070,14070,2
20240403,125300,304142860,14070,14070,14070,14070,12
20240403,125200,303974020,14070,14070,14070,14070,2
20240403,125100,303945880,14070,14070,14070,14070,3
20240403,125000,303903670,14080,14080,14080,14080,0
20240403,124900,303903670,14080,14080,14080,14080,0
20240403,124800,303903670,14080,14080,14080,14080,3
20240403,124700,303861430,14080,14080,14080,14080,1
20240403,124600,303847350,14080,14080,14080,14080,0
20240403,124500,303847350,14080,14080,14080,14080,0
20240403,124400,303847350,14080,14060,14080,14060,4
20240403,124300,303791080,14070,14070,14070,14070,1
20240403,124200,303777010,14080,14080,14080,14080,3
20240403,124100,303734770,14080,14080,14080,14080,0
20240403,124000,303734770,14080,14080,14080,14080,4
20240403,123900,303678450,14080,14080,14080,14080,0
20240403,123800,303678450,14080,14080,14080,14080,0
20240403,123700,303678450,14080,14060,14080,14060,4
20240403,123600,303622170,14060,14050,14060,14050,40
20240403,123500,303060040,14050,14050,14050,14050,1
20240403,123400,303045990,14050,14030,14050,14030,475
20240403,123300,296378750,14030,14030,14030,14030,1
20240403,123200,296364720,14000,14000,14000,14000,4
20240403,123100,296308720,14000,14000,14000,14000,0
20240403,123000,296308720,14000,14000,14000,14000,0
20240403,122900,296308720,14000,14000,14000,14000,0
20240403,122800,296308720,14000,14000,14000,14000,0
20240403,122700,296308720,14000,14000,14000,14000,97
20240403,122600,294950720,14000,14000,14000,14000,14
20240403,122500,294754720,14000,14000,14000,14000,0
20240403,122400,294754720,14000,14000,14000,14000,0
20240403,122300,294754720,14000,14000,14000,14000,0
20240403,122200,294754720,14000,14000,14000,14000,0
20240403,122100,294754720,14000,14000,14000,14000,200
20240403,122000,291954720,14000,14000,14000,14000,0
20240403,121900,291954720,14000,14000,14000,14000,200
20240403,121800,289154720,14000,14000,14000,14000,19
20240403,121700,288888720,13980,13980,13980,13980,0
20240403,121600,288888720,13980,13980,13980,13980,928
20240403,121500,275915280,13970,13970,13970,13970,0
20240403,121400,275915280,13970,13970,13970,13970,0
20240403,121300,275915280,13970,13970,13970,13970,0
20240403,121200,275915280,13970,13970,13970,13970,0
20240403,121100,275915280,13970,13970,13970,13970,0
20240403,121000,275915280,13970,13950,13970,13950,1068
20240403,120900,261004540,13940,13940,13940,13940,0
20240403,120800,261004540,13940,13940,13940,13940,0
20240403,120700,261004540,13940,13940,13940,13940,2
20240403,120600,260976660,13940,13940,13940,13940,0
20240403,120500,260976660,13940,13940,13940,13940,0
20240403,120400,260976660,13940,13940,13940,13940,0
20240403,120300,260976660,13940,13940,13940,13940,0
20240403,120200,260976660,13940,13940,13940,13940,0
20240403,120100,260976660,13940,13940,13940,13940,0
20240403,120000,260976660,13940,13940,13940,13940,7
20240403,115900,260879080,13950,13950,13950,13950,0
20240403,115800,260879080,13950,13950,13950,13950,102
20240403,115700,259456180,13950,13950,13950,13950,0
20240403,115600,259456180,13950,13950,13950,13950,0
20240403,115500,259456180,13950,13950,13950,13950,11
20240403,115400,259302730,13950,13950,13950,13950,1
20240403,115300,259288780,13940,13940,13940,13940,0
20240403,115200,259288780,13940,13940,13940,13940,0
20240403,115100,259288780,13940,13940,13940,13940,0
20240403,115000,259288780,13940,13950,13950,13940,101
20240403,114900,257880830,13950,13950,13950,13950,7
20240403,114800,257783180,13950,13950,13950,13950,0
20240403,114700,257783180,13950,13950,13950,13950,0
20240403,114600,257783180,13950,13950,13950,13950,3
20240403,114500,257741330,13930,13930,13930,13930,0
20240403,114400,257741330,13930,13930,13930,13930,1
20240403,114300,257727400,13930,13930,13930,13930,0
20240403,114200,257727400,13930,13930,13930,13930,0
20240403,114100,257727400,13930,13930,13930,13930,0
20240403,114000,257727400,13930,13930,13930,13930,0
20240403,113900,257727400,13930,13930,13930,13930,0
20240403,113800,257727400,13930,13930,13930,13930,0
20240403,113700,257727400,13930,13930,13930,13930,70
20240403,113600,256752300,13930,13920,13930,13920,142
20240403,113500,254774840,13920,13920,13920,13920,0
20240403,113400,254774840,13920,13920,13920,13920,1457
20240403,113300,234493400,13920,13920,13920,13920,0
20240403,113200,234493400,13920,13920,13920,13920,0
20240403,113100,234493400,13920,13920,13920,13920,20
20240403,113000,234215000,13920,13920,13920,13920,0
20240403,112900,234215000,13920,13920,13920,13920,0
20240403,112800,234215000,13920,13920,13920,13920,2
20240403,112700,234187160,13920,13920,13920,13920,0
20240403,112600,234187160,13920,13920,13920,13920,0
20240403,112500,234187160,13920,13920,13920,13920,0
20240403,112400,234187160,13920,13920,13920,13910,832
20240403,112300,222609040,13930,13940,13940,13930,848
20240403,112200,210795400,13940,13940,13940,13940,0
20240403,112100,210795400,13940,13940,13940,13940,370
20240403,112000,205637600,13950,13950,13950,13950,0
20240403,111900,205637600,13950,13950,13950,13950,0
20240403,111800,205637600,13950,13950,13950,13950,114
20240403,111700,204047300,13950,13950,13950,13950,0
20240403,111600,204047300,13950,13950,13950,13950,0
20240403,111500,204047300,13950,13950,13950,13950,0
20240403,111400,204047300,13950,13940,13950,13940,220
20240403,111300,200978310,13950,13950,13950,13950,0
20240403,111200,200978310,13950,13960,13960,13950,604
20240403,111100,192552390,13970,13970,13970,13970,0
20240403,111000,192552390,13970,13970,13970,13970,13
20240403,110900,192370780,13970,13970,13970,13970,0
20240403,110800,192370780,13970,13970,13970,13970,0
20240403,110700,192370780,13970,13960,13970,13960,778
20240403,110600,181503930,13950,13950,13950,13950,0
20240403,110500,181503930,13950,13950,13950,13950,1
20240403,110400,181489980,13950,13950,13950,13950,163
20240403,110300,179216130,13960,13960,13960,13960,0
20240403,110200,179216130,13960,13960,13960,13960,322
20240403,110100,174721010,13970,13970,13970,13970,2
20240403,110000,174693070,13970,13970,13970,13970,0
20240403,105900,174693070,13970,13970,13970,13970,1
20240403,105800,174679100,13960,13960,13960,13960,0
20240403,105700,174679100,13960,13960,13960,13960,0
20240403,105600,174679100,13960,13960,13960,13960,97
20240403,105500,173324980,13960,13960,13960,13960,0
20240403,105400,173324980,13960,13960,13960,13960,0
20240403,105300,173324980,13960,13960,13960,13960,5
20240403,105200,173255180,13960,13960,13960,13960,5
20240403,105100,173185380,13960,13980,13980,13960,10
20240403,105000,173045700,13980,13980,13980,13980,0
20240403,104900,173045700,13980,13980,13980,13980,0
20240403,104800,173045700,13980,13980,13980,13980,0
20240403,104700,173045700,13980,13980,13980,13980,0
20240403,104600,173045700,13980,13980,13980,13980,1
20240403,104500,173031720,13980,13980,13980,13980,119
20240403,104400,171368100,13960,13960,13960,13960,5
20240403,104300,171298300,13960,13960,13960,13960,5
20240403,104200,171228500,13960,13960,13960,13960,0
20240403,104100,171228500,13960,13960,13960,13960,2
20240403,104000,171200580,13980,13980,13980,13980,0
20240403,103900,171200580,13980,13980,13980,13980,0
20240403,103800,171200580,13980,13980,13980,13980,5
20240403,103700,171130680,13980,13980,13980,13980,0
20240403,103600,171130680,13980,13980,13980,13980,1
20240403,103500,171116700,13920,13920,13920,13920,0
20240403,103400,171116700,13920,14050,14050,13920,513
20240403,103300,163973100,14060,14060,14060,14060,0
20240403,103200,163973100,14060,14060,14060,14060,1
20240403,103100,163959040,14140,13980,14140,13980,15
20240403,103000,163747100,13980,13980,13980,13980,15
20240403,102900,163537400,13980,13980,13980,13980,9
20240403,102800,163411580,13980,13980,13980,13980,12
20240403,102700,163243820,13980,13980,13980,13980,2
20240403,102600,163215860,13980,13980,13980,13980,20
20240403,102500,162936260,13980,13980,13980,13980,0
20240403,102400,162936260,13980,13980,13980,13980,56
20240403,102300,162153380,13980,13980,13980,13980,0
20240403,102200,162153380,13980,13980,13980,13980,0
20240403,102100,162153380,13980,13980,13980,13980,0
20240403,102000,162153380,13980,13970,13980,13970,278
20240403,101900,158268050,13950,13950,13950,13950,0
20240403,101800,158268050,13950,13950,13950,13950,0
20240403,101700,158268050,13950,13950,13950,13950,0
20240403,101600,158268050,13950,13950,13950,13950,0
20240403,101500,158268050,13950,13950,13950,13950,1
20240403,101400,158254100,13900,13900,13900,13900,27
20240403,101300,157878800,13940,13940,13940,13940,4
20240403,101200,157823040,13940,13940,13940,13940,0
20240403,101100,157823040,13940,13940,13940,13940,0
20240403,101000,157823040,13940,13950,13950,13940,21
20240403,100900,157530100,13950,13950,13950,13950,21
20240403,100800,157237150,13950,13950,13950,13950,0
20240403,100700,157237150,13950,13950,13950,13950,0
20240403,100600,157237150,13950,13950,13950,13950,0
20240403,100500,157237150,13950,13930,13950,13930,169
20240403,100400,154882620,13920,13920,13920,13920,0
20240403,100300,154882620,13920,13910,13920,13910,979
20240403,100200,141259730,13910,13910,13910,13910,21
20240403,100100,140967620,13900,13900,13900,13900,172
20240403,100000,138576820,13900,13900,13900,13900,0
20240403,095900,138576820,13900,13900,13900,13900,0
20240403,095800,138576820,13900,13900,13900,13900,0
20240403,095700,138576820,13900,13900,13900,13900,1
20240403,095600,138562920,13880,13820,13880,13820,456
20240403,095500,132256810,13820,13820,13820,13820,0
20240403,095400,132256810,13820,13820,13820,13820,4
20240403,095300,132201530,13820,13820,13820,13820,50
20240403,095200,131510530,13810,13810,13810,13810,218
20240403,095100,128499950,13820,13820,13820,13820,175
20240403,095000,126081450,13840,13840,13840,13840,0
20240403,094900,126081450,13840,13840,13840,13840,68
20240403,094800,125140330,13840,13840,13840,13840,3
20240403,094700,125098810,13840,13850,13850,13840,707
20240403,094600,115313750,13850,13850,13850,13850,0
20240403,094500,115313750,13850,13850,13850,13850,0
20240403,094400,115313750,13850,13850,13850,13850,0
20240403,094300,115313750,13850,13850,13850,13850,0
20240403,094200,115313750,13850,13850,13850,13850,45
20240403,094100,114690500,13840,13850,13850,13840,467
20240403,094000,108225630,13850,13850,13850,13850,458
20240403,093900,101882330,13850,13860,13860,13850,120
20240403,093800,100220280,13840,13840,13840,13840,0
20240403,093700,100220280,13840,13840,13840,13840,0
20240403,093600,100220280,13840,13840,13840,13840,0
20240403,093500,100220280,13840,13840,13840,13840,117
20240403,093400,98601000,13840,13840,13840,13840,0
20240403,093300,98601000,13840,13840,13840,13840,2
20240403,093200,98573320,13810,13810,13810,13810,0
20240403,093100,98573320,13810,13840,13840,13810,7
20240403,093000,98476620,13810,13810,13810,13810,16
20240403,092900,98255660,13810,13810,13810,13810,20
20240403,092800,97979460,13810,13810,13810,13810,28
20240403,092700,97592780,13810,13810,13810,13810,36
20240403,092600,97095620,13810,13810,13810,13810,18
20240403,092500,96847040,13840,13840,13840,13840,1
20240403,092400,96833200,13810,13840,13840,13810,186
20240403,092300,94261050,13890,13890,13890,13890,1
20240403,092200,94247160,13890,13890,13890,13890,1
20240403,092100,94233270,13890,13890,13890,13890,0
20240403,092000,94233270,13890,13890,13890,13890,0
20240403,091900,94233270,13890,13890,13890,13890,1
20240403,091800,94219380,13880,13880,13880,13880,61
20240403,091700,93372700,13930,13930,13930,13930,1
20240403,091600,93358770,13940,13870,13940,13870,201
20240403,091500,90569790,13890,13940,13940,13890,29
20240403,091400,90166280,13940,13940,13940,13940,10
20240403,091300,90026880,13850,13840,13850,13840,180
20240403,091200,87535580,13840,13840,13840,13840,25
20240403,091100,87189580,13840,13790,13840,13790,393
20240403,091000,81762890,13800,13810,13810,13710,1185
20240403,090900,65420340,13810,13840,13840,13800,84
20240403,090800,64259400,13740,13790,13790,13740,256
20240403,090700,60738700,13790,13910,13910,13790,102
20240403,090600,59330990,13800,13930,13930,13800,809
20240403,090500,48165320,13940,13980,13980,13790,2179
20240403,090400,18064970,13900,13950,13980,13900,196
20240403,090300,15332670,13950,13950,13950,13950,1
20240403,090200,15318720,13850,13870,13870,13850,100
20240403,090100,13933360,13960,13960,13960,13960,2
20240403,090000,13905440,13950,13970,13970,13830,996