KissMeData/226950/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,202300,476813590,13940,13940,13940,13940,689
20240417,202200,476813590,13940,13940,13940,13940,0
20240417,202100,476813590,13940,13940,13940,13940,0
20240417,202000,476813590,13940,13940,13940,13940,0
20240417,201900,476813590,13940,13940,13940,13940,0
20240417,201800,476813590,13940,13940,13940,13940,0
20240417,201700,476813590,13940,13940,13940,13940,0
20240417,201600,476813590,13940,13940,13940,13940,0
20240417,201500,476813590,13940,13940,13940,13940,0
20240417,201400,476813590,13940,13940,13940,13940,0
20240417,201300,476813590,13940,13940,13940,13940,0
20240417,201200,476813590,13940,13940,13940,13940,0
20240417,201100,476813590,13940,13940,13940,13940,0
20240417,201000,476813590,13940,13940,13940,13940,0
20240417,200900,476813590,13940,13940,13940,13940,0
20240417,200800,476813590,13940,13940,13940,13940,0
20240417,200700,476813590,13940,13940,13940,13940,0
20240417,200600,476813590,13940,13940,13940,13940,0
20240417,200500,476813590,13940,13940,13940,13940,0
20240417,200400,476813590,13940,13940,13940,13940,0
20240417,200300,476813590,13940,13940,13940,13940,0
20240417,200200,476813590,13940,13940,13940,13940,0
20240417,200100,476813590,13940,13940,13940,13940,0
20240417,200000,476813590,13940,13940,13940,13940,0
20240417,195900,476813590,13940,13940,13940,13940,0
20240417,195800,476813590,13940,13940,13940,13940,0
20240417,195700,476813590,13940,13940,13940,13940,0
20240417,195600,476813590,13940,13940,13940,13940,0
20240417,195500,476813590,13940,13940,13940,13940,0
20240417,195400,476813590,13940,13940,13940,13940,0
20240417,195300,476813590,13940,13940,13940,13940,689
20240417,195200,476813590,13940,13940,13940,13940,0
20240417,195100,476813590,13940,13940,13940,13940,0
20240417,195000,476813590,13940,13940,13940,13940,0
20240417,194900,476813590,13940,13940,13940,13940,0
20240417,194800,476813590,13940,13940,13940,13940,0
20240417,194700,476813590,13940,13940,13940,13940,0
20240417,194600,476813590,13940,13940,13940,13940,0
20240417,194500,476813590,13940,13940,13940,13940,0
20240417,194400,476813590,13940,13940,13940,13940,0
20240417,194300,476813590,13940,13940,13940,13940,0
20240417,194200,476813590,13940,13940,13940,13940,0
20240417,194100,476813590,13940,13940,13940,13940,0
20240417,194000,476813590,13940,13940,13940,13940,0
20240417,193900,476813590,13940,13940,13940,13940,0
20240417,193800,476813590,13940,13940,13940,13940,0
20240417,193700,476813590,13940,13940,13940,13940,0
20240417,193600,476813590,13940,13940,13940,13940,0
20240417,193500,476813590,13940,13940,13940,13940,0
20240417,193400,476813590,13940,13940,13940,13940,0
20240417,193300,476813590,13940,13940,13940,13940,0
20240417,193200,476813590,13940,13940,13940,13940,0
20240417,193100,476813590,13940,13940,13940,13940,0
20240417,193000,476813590,13940,13940,13940,13940,0
20240417,192900,476813590,13940,13940,13940,13940,0
20240417,192800,476813590,13940,13940,13940,13940,0
20240417,192700,476813590,13940,13940,13940,13940,0
20240417,192600,476813590,13940,13940,13940,13940,0
20240417,192500,476813590,13940,13940,13940,13940,0
20240417,192400,476813590,13940,13940,13940,13940,0
20240417,192300,476813590,13940,13940,13940,13940,689
20240417,192200,476813590,13940,13940,13940,13940,0
20240417,192100,476813590,13940,13940,13940,13940,0
20240417,192000,476813590,13940,13940,13940,13940,0
20240417,191900,476813590,13940,13940,13940,13940,0
20240417,191800,476813590,13940,13940,13940,13940,0
20240417,191700,476813590,13940,13940,13940,13940,0
20240417,191600,476813590,13940,13940,13940,13940,0
20240417,191500,476813590,13940,13940,13940,13940,0
20240417,191400,476813590,13940,13940,13940,13940,0
20240417,191300,476813590,13940,13940,13940,13940,0
20240417,191200,476813590,13940,13940,13940,13940,0
20240417,191100,476813590,13940,13940,13940,13940,0
20240417,191000,476813590,13940,13940,13940,13940,0
20240417,190900,476813590,13940,13940,13940,13940,0
20240417,190800,476813590,13940,13940,13940,13940,0
20240417,190700,476813590,13940,13940,13940,13940,0
20240417,190600,476813590,13940,13940,13940,13940,0
20240417,190500,476813590,13940,13940,13940,13940,0
20240417,190400,476813590,13940,13940,13940,13940,0
20240417,190300,476813590,13940,13940,13940,13940,0
20240417,190200,476813590,13940,13940,13940,13940,0
20240417,190100,476813590,13940,13940,13940,13940,0
20240417,190000,476813590,13940,13940,13940,13940,0
20240417,185900,476813590,13940,13940,13940,13940,0
20240417,185800,476813590,13940,13940,13940,13940,0
20240417,185700,476813590,13940,13940,13940,13940,0
20240417,185600,476813590,13940,13940,13940,13940,0
20240417,185500,476813590,13940,13940,13940,13940,0
20240417,185400,476813590,13940,13940,13940,13940,0
20240417,185300,476813590,13940,13940,13940,13940,689
20240417,185200,476813590,13940,13940,13940,13940,0
20240417,185100,476813590,13940,13940,13940,13940,0
20240417,185000,476813590,13940,13940,13940,13940,0
20240417,184900,476813590,13940,13940,13940,13940,0
20240417,184800,476813590,13940,13940,13940,13940,0
20240417,184700,476813590,13940,13940,13940,13940,0
20240417,184600,476813590,13940,13940,13940,13940,0
20240417,184500,476813590,13940,13940,13940,13940,0
20240417,184400,476813590,13940,13940,13940,13940,0
20240417,184300,476813590,13940,13940,13940,13940,0
20240417,184200,476813590,13940,13940,13940,13940,0
20240417,184100,476813590,13940,13940,13940,13940,0
20240417,184000,476813590,13940,13940,13940,13940,0
20240417,183900,476813590,13940,13940,13940,13940,0
20240417,183800,476813590,13940,13940,13940,13940,0
20240417,183700,476813590,13940,13940,13940,13940,0
20240417,183600,476813590,13940,13940,13940,13940,0
20240417,183500,476813590,13940,13940,13940,13940,0
20240417,183400,476813590,13940,13940,13940,13940,0
20240417,183300,476813590,13940,13940,13940,13940,0
20240417,183200,476813590,13940,13940,13940,13940,0
20240417,183100,476813590,13940,13940,13940,13940,0
20240417,183000,476813590,13940,13940,13940,13940,0
20240417,182900,476813590,13940,13940,13940,13940,0
20240417,182800,476813590,13940,13940,13940,13940,0
20240417,182700,476813590,13940,13940,13940,13940,0
20240417,182600,476813590,13940,13940,13940,13940,0
20240417,182500,476813590,13940,13940,13940,13940,0
20240417,182400,476813590,13940,13940,13940,13940,0
20240417,182300,476813590,13940,13940,13940,13940,689
20240417,182200,476813590,13940,13940,13940,13940,0
20240417,182100,476813590,13940,13940,13940,13940,0
20240417,182000,476813590,13940,13940,13940,13940,0
20240417,181900,476813590,13940,13940,13940,13940,0
20240417,181800,476813590,13940,13940,13940,13940,0
20240417,181700,476813590,13940,13940,13940,13940,0
20240417,181600,476813590,13940,13940,13940,13940,0
20240417,181500,476813590,13940,13940,13940,13940,0
20240417,181400,476813590,13940,13940,13940,13940,0
20240417,181300,476813590,13940,13940,13940,13940,0
20240417,181200,476813590,13940,13940,13940,13940,0
20240417,181100,476813590,13940,13940,13940,13940,0
20240417,181000,476813590,13940,13940,13940,13940,0
20240417,180900,476813590,13940,13940,13940,13940,0
20240417,180800,476813590,13940,13940,13940,13940,0
20240417,180700,476813590,13940,13940,13940,13940,0
20240417,180600,476813590,13940,13940,13940,13940,0
20240417,180500,476813590,13940,13940,13940,13940,0
20240417,180400,476813590,13940,13940,13940,13940,0
20240417,180300,476813590,13940,13940,13940,13940,0
20240417,180200,476813590,13940,13940,13940,13940,0
20240417,180100,476813590,13940,13940,13940,13940,0
20240417,180000,476813590,13940,13940,13940,13940,0
20240417,175900,476813590,13940,13940,13940,13940,0
20240417,175800,476813590,13940,13940,13940,13940,0
20240417,175700,476813590,13940,13940,13940,13940,0
20240417,175600,476813590,13940,13940,13940,13940,0
20240417,175500,476813590,13940,13940,13940,13940,0
20240417,175400,476813590,13940,13940,13940,13940,0
20240417,175300,476813590,13940,13940,13940,13940,689
20240417,175200,476813590,13940,13940,13940,13940,0
20240417,175100,476813590,13940,13940,13940,13940,0
20240417,175000,476813590,13940,13940,13940,13940,0
20240417,174900,476813590,13940,13940,13940,13940,0
20240417,174800,476813590,13940,13940,13940,13940,0
20240417,174700,476813590,13940,13940,13940,13940,0
20240417,174600,476813590,13940,13940,13940,13940,0
20240417,174500,476813590,13940,13940,13940,13940,0
20240417,174400,476813590,13940,13940,13940,13940,0
20240417,174300,476813590,13940,13940,13940,13940,0
20240417,174200,476813590,13940,13940,13940,13940,0
20240417,174100,476813590,13940,13940,13940,13940,0
20240417,174000,476813590,13940,13940,13940,13940,0
20240417,173900,476813590,13940,13940,13940,13940,0
20240417,173800,476813590,13940,13940,13940,13940,0
20240417,173700,476813590,13940,13940,13940,13940,0
20240417,173600,476813590,13940,13940,13940,13940,0
20240417,173500,476813590,13940,13940,13940,13940,0
20240417,173400,476813590,13940,13940,13940,13940,0
20240417,173300,476813590,13940,13940,13940,13940,0
20240417,173200,476813590,13940,13940,13940,13940,0
20240417,173100,476813590,13940,13940,13940,13940,0
20240417,173000,476813590,13940,13940,13940,13940,0
20240417,172900,476813590,13940,13940,13940,13940,0
20240417,172800,476813590,13940,13940,13940,13940,0
20240417,172700,476813590,13940,13940,13940,13940,0
20240417,172600,476813590,13940,13940,13940,13940,0
20240417,172500,476813590,13940,13940,13940,13940,0
20240417,172400,476813590,13940,13940,13940,13940,0
20240417,172300,476813590,13940,13940,13940,13940,689
20240417,172200,476813590,13940,13940,13940,13940,0
20240417,172100,476813590,13940,13940,13940,13940,0
20240417,172000,476813590,13940,13940,13940,13940,0
20240417,171900,476813590,13940,13940,13940,13940,0
20240417,171800,476813590,13940,13940,13940,13940,0
20240417,171700,476813590,13940,13940,13940,13940,0
20240417,171600,476813590,13940,13940,13940,13940,0
20240417,171500,476813590,13940,13940,13940,13940,0
20240417,171400,476813590,13940,13940,13940,13940,0
20240417,171300,476813590,13940,13940,13940,13940,0
20240417,171200,476813590,13940,13940,13940,13940,0
20240417,171100,476813590,13940,13940,13940,13940,0
20240417,171000,476813590,13940,13940,13940,13940,0
20240417,170900,476813590,13940,13940,13940,13940,0
20240417,170800,476813590,13940,13940,13940,13940,0
20240417,170700,476813590,13940,13940,13940,13940,0
20240417,170600,476813590,13940,13940,13940,13940,0
20240417,170500,476813590,13940,13940,13940,13940,0
20240417,170400,476813590,13940,13940,13940,13940,0
20240417,170300,476813590,13940,13940,13940,13940,0
20240417,170200,476813590,13940,13940,13940,13940,0
20240417,170100,476813590,13940,13940,13940,13940,0
20240417,170000,476813590,13940,13940,13940,13940,0
20240417,165900,476813590,13940,13940,13940,13940,0
20240417,165800,476813590,13940,13940,13940,13940,0
20240417,165700,476813590,13940,13940,13940,13940,0
20240417,165600,476813590,13940,13940,13940,13940,0
20240417,165500,476813590,13940,13940,13940,13940,0
20240417,165400,476813590,13940,13940,13940,13940,0
20240417,165300,476813590,13940,13940,13940,13940,689
20240417,165200,476813590,13940,13940,13940,13940,0
20240417,165100,476813590,13940,13940,13940,13940,0
20240417,165000,476813590,13940,13940,13940,13940,0
20240417,164900,476813590,13940,13940,13940,13940,0
20240417,164800,476813590,13940,13940,13940,13940,0
20240417,164700,476813590,13940,13940,13940,13940,0
20240417,164600,476813590,13940,13940,13940,13940,0
20240417,164500,476813590,13940,13940,13940,13940,0
20240417,164400,476813590,13940,13940,13940,13940,0
20240417,164300,476813590,13940,13940,13940,13940,0
20240417,164200,476813590,13940,13940,13940,13940,0
20240417,164100,476813590,13940,13940,13940,13940,0
20240417,164000,476813590,13940,13940,13940,13940,0
20240417,163900,476813590,13940,13940,13940,13940,0
20240417,163800,476813590,13940,13940,13940,13940,0
20240417,163700,476813590,13940,13940,13940,13940,0
20240417,163600,476813590,13940,13940,13940,13940,0
20240417,163500,476813590,13940,13940,13940,13940,0
20240417,163400,476813590,13940,13940,13940,13940,0
20240417,163300,476813590,13940,13940,13940,13940,0
20240417,163200,476813590,13940,13940,13940,13940,0
20240417,163100,476813590,13940,13940,13940,13940,0
20240417,163000,476813590,13940,13940,13940,13940,0
20240417,162900,476813590,13940,13940,13940,13940,0
20240417,162800,476813590,13940,13940,13940,13940,0
20240417,162700,476813590,13940,13940,13940,13940,0
20240417,162600,476813590,13940,13940,13940,13940,0
20240417,162500,476813590,13940,13940,13940,13940,0
20240417,162400,476813590,13940,13940,13940,13940,0
20240417,162300,476813590,13940,13940,13940,13940,689
20240417,162200,476813590,13940,13940,13940,13940,0
20240417,162100,476813590,13940,13940,13940,13940,0
20240417,162000,476813590,13940,13940,13940,13940,0
20240417,161900,476813590,13940,13940,13940,13940,0
20240417,161800,476813590,13940,13940,13940,13940,0
20240417,161700,476813590,13940,13940,13940,13940,0
20240417,161600,476813590,13940,13940,13940,13940,0
20240417,161500,476813590,13940,13940,13940,13940,0
20240417,161400,476813590,13940,13940,13940,13940,0
20240417,161300,476813590,13940,13940,13940,13940,0
20240417,161200,476813590,13940,13940,13940,13940,0
20240417,161100,476813590,13940,13940,13940,13940,0
20240417,161000,476813590,13940,13940,13940,13940,0
20240417,160900,476813590,13940,13940,13940,13940,0
20240417,160800,476813590,13940,13940,13940,13940,0
20240417,160700,476813590,13940,13940,13940,13940,0
20240417,160600,476813590,13940,13940,13940,13940,0
20240417,160500,476813590,13940,13940,13940,13940,0
20240417,160400,476813590,13940,13940,13940,13940,0
20240417,160300,476813590,13940,13940,13940,13940,0
20240417,160200,476813590,13940,13940,13940,13940,0
20240417,160100,476813590,13940,13940,13940,13940,0
20240417,160000,476813590,13940,13940,13940,13940,0
20240417,155900,476813590,13940,13940,13940,13940,0
20240417,155800,476813590,13940,13940,13940,13940,0
20240417,155700,476813590,13940,13940,13940,13940,0
20240417,155600,476813590,13940,13940,13940,13940,0
20240417,155500,476813590,13940,13940,13940,13940,0
20240417,155400,476813590,13940,13940,13940,13940,0
20240417,155300,476813590,13940,13940,13940,13940,689
20240417,155200,476813590,13940,13940,13940,13940,0
20240417,155100,476813590,13940,13940,13940,13940,0
20240417,155000,476813590,13940,13940,13940,13940,0
20240417,154900,476813590,13940,13940,13940,13940,0
20240417,154800,476813590,13940,13940,13940,13940,0
20240417,154700,476813590,13940,13940,13940,13940,0
20240417,154600,476813590,13940,13940,13940,13940,0
20240417,154500,476813590,13940,13940,13940,13940,0
20240417,154400,476813590,13940,13940,13940,13940,0
20240417,154300,476813590,13940,13940,13940,13940,0
20240417,154200,476813590,13940,13940,13940,13940,0
20240417,154100,476813590,13940,13940,13940,13940,0
20240417,154000,476813590,13940,13940,13940,13940,0
20240417,153900,476813590,13940,13940,13940,13940,0
20240417,153800,476813590,13940,13940,13940,13940,0
20240417,153700,476813590,13940,13940,13940,13940,0
20240417,153600,476813590,13940,13940,13940,13940,0
20240417,153500,476813590,13940,13940,13940,13940,0
20240417,153400,476813590,13940,13940,13940,13940,0
20240417,153300,476813590,13940,13940,13940,13940,0
20240417,153200,476813590,13940,13940,13940,13940,0
20240417,153100,476813590,13940,13940,13940,13940,0
20240417,153000,476813590,13940,13940,13940,13940,689
20240417,152900,467208930,14040,14040,14040,14040,0
20240417,152800,467208930,14040,14040,14040,14040,0
20240417,152700,467208930,14040,14040,14040,14040,0
20240417,152600,467208930,14040,14040,14040,14040,0
20240417,152500,467208930,14040,14040,14040,14040,0
20240417,152400,467208930,14040,14040,14040,14040,0
20240417,152300,467208930,14040,14040,14040,14040,0
20240417,152200,467208930,14040,14040,14040,14040,0
20240417,152100,467208930,14040,14040,14040,14040,0
20240417,152000,467208930,14040,14040,14040,14040,0
20240417,151900,467208930,14040,14040,14040,14030,221
20240417,151800,464106260,14040,14030,14040,14030,30
20240417,151700,463685350,14030,14030,14030,14030,154
20240417,151600,461524730,14030,14020,14030,14020,100
20240417,151500,460122590,14020,14020,14020,14020,0
20240417,151400,460122590,14020,14020,14020,14020,1
20240417,151300,460108570,13940,13940,13940,13940,0
20240417,151200,460108570,13940,13940,13940,13940,0
20240417,151100,460108570,13940,13940,13940,13940,0
20240417,151000,460108570,13940,13960,13960,13930,227
20240417,150900,456944330,14050,14050,14050,14050,0
20240417,150800,456944330,14050,13970,14050,13970,200
20240417,150700,454135400,13950,13950,13950,13950,5
20240417,150600,454065650,13950,13950,13950,13950,0
20240417,150500,454065650,13950,13950,13950,13950,0
20240417,150400,454065650,13950,13950,13950,13940,96
20240417,150300,452726980,13950,13970,13970,13950,100
20240417,150200,451331580,14050,14050,14050,14050,5
20240417,150100,451261330,14050,14050,14050,14050,0
20240417,150000,451261330,14050,14050,14050,14050,1
20240417,145900,451247280,14000,14000,14000,14000,20
20240417,145800,450967280,14000,14000,14000,14000,50
20240417,145700,450267280,14000,14000,14000,14000,0
20240417,145600,450267280,14000,14000,14000,14000,15
20240417,145500,450057280,14050,14050,14050,14050,0
20240417,145400,450057280,14050,14050,14050,14050,0
20240417,145300,450057280,14050,14050,14050,14050,1
20240417,145200,450043230,14050,14050,14050,14050,2
20240417,145100,450015130,14040,14040,14040,14040,16
20240417,145000,449790490,14000,14000,14000,14000,0
20240417,144900,449790490,14000,14000,14000,14000,0
20240417,144800,449790490,14000,14000,14000,14000,0
20240417,144700,449790490,14000,13990,14000,13990,145
20240417,144600,447761590,13960,13960,13960,13960,0
20240417,144500,447761590,13960,13960,13960,13960,1
20240417,144400,447747630,13960,13960,13960,13960,0
20240417,144300,447747630,13960,13960,13960,13960,0
20240417,144200,447747630,13960,13960,13960,13960,0
20240417,144100,447747630,13960,13960,13960,13960,290
20240417,144000,443699230,13960,13970,13970,13960,508
20240417,143900,436604510,13970,14000,14000,13970,873
20240417,143800,424407340,14010,14010,14010,14010,1
20240417,143700,424393330,14040,14040,14040,14040,0
20240417,143600,424393330,14040,14040,14040,14040,1
20240417,143500,424379290,14000,14000,14000,14000,0
20240417,143400,424379290,14000,14000,14000,14000,1
20240417,143300,424365290,13980,13980,13980,13980,0
20240417,143200,424365290,13980,13980,13980,13980,0
20240417,143100,424365290,13980,13980,13980,13980,0
20240417,143000,424365290,13980,13980,13980,13980,0
20240417,142900,424365290,13980,13980,13980,13980,0
20240417,142800,424365290,13980,13980,13980,13980,0
20240417,142700,424365290,13980,13980,13980,13980,0
20240417,142600,424365290,13980,13980,13980,13980,0
20240417,142500,424365290,13980,13980,13980,13980,0
20240417,142400,424365290,13980,13990,13990,13980,120
20240417,142300,422687640,13980,13980,13980,13980,0
20240417,142200,422687640,13980,13980,13980,13980,0
20240417,142100,422687640,13980,13980,13980,13980,0
20240417,142000,422687640,13980,13980,13980,13980,0
20240417,141900,422687640,13980,13980,13980,13980,5
20240417,141800,422617740,13980,13980,13980,13980,0
20240417,141700,422617740,13980,13980,13980,13980,0
20240417,141600,422617740,13980,13980,13980,13980,0
20240417,141500,422617740,13980,13980,13980,13980,0
20240417,141400,422617740,13980,13980,13980,13980,0
20240417,141300,422617740,13980,13980,13980,13980,0
20240417,141200,422617740,13980,13980,13980,13980,0
20240417,141100,422617740,13980,13980,13980,13980,1564
20240417,141000,400753020,13980,13980,13980,13980,0
20240417,140900,400753020,13980,14010,14010,13980,1436
20240417,140800,380676860,14080,14080,14080,14080,0
20240417,140700,380676860,14080,14080,14080,14080,0
20240417,140600,380676860,14080,14080,14080,14080,3
20240417,140500,380634620,14080,14080,14080,14080,0
20240417,140400,380634620,14080,14080,14080,14080,0
20240417,140300,380634620,14080,14080,14080,14080,0
20240417,140200,380634620,14080,14080,14080,14080,0
20240417,140100,380634620,14080,14080,14080,14080,0
20240417,140000,380634620,14080,14080,14080,14080,0
20240417,135900,380634620,14080,14080,14080,14080,0
20240417,135800,380634620,14080,14080,14080,14080,0
20240417,135700,380634620,14080,14080,14080,14080,1
20240417,135600,380620540,14000,14000,14000,14000,0
20240417,135500,380620540,14000,14000,14000,14000,0
20240417,135400,380620540,14000,14000,14000,14000,0
20240417,135300,380620540,14000,14000,14000,14000,100
20240417,135200,379220540,14000,14000,14000,14000,0
20240417,135100,379220540,14000,14000,14000,14000,0
20240417,135000,379220540,14000,14000,14000,14000,0
20240417,134900,379220540,14000,14000,14000,14000,2850
20240417,134800,339320540,14000,14000,14000,14000,200
20240417,134700,336520540,14000,14000,14000,14000,0
20240417,134600,336520540,14000,14000,14000,14000,0
20240417,134500,336520540,14000,14000,14000,14000,0
20240417,134400,336520540,14000,14000,14000,14000,0
20240417,134300,336520540,14000,14000,14000,14000,0
20240417,134200,336520540,14000,14000,14000,14000,0
20240417,134100,336520540,14000,14000,14000,14000,0
20240417,134000,336520540,14000,14000,14000,14000,0
20240417,133900,336520540,14000,14000,14000,14000,0
20240417,133800,336520540,14000,14000,14000,14000,0
20240417,133700,336520540,14000,14000,14000,14000,10
20240417,133600,336380540,13970,13970,13970,13970,0
20240417,133500,336380540,13970,13970,13970,13970,0
20240417,133400,336380540,13970,13970,13970,13970,0
20240417,133300,336380540,13970,13970,13970,13970,0
20240417,133200,336380540,13970,13970,13970,13970,0
20240417,133100,336380540,13970,13970,13970,13970,0
20240417,133000,336380540,13970,13970,13970,13970,0
20240417,132900,336380540,13970,13970,13970,13970,0
20240417,132800,336380540,13970,13970,13970,13970,0
20240417,132700,336380540,13970,13970,13970,13970,0
20240417,132600,336380540,13970,13970,13970,13970,0
20240417,132500,336380540,13970,13970,13970,13970,0
20240417,132400,336380540,13970,13970,13970,13970,0
20240417,132300,336380540,13970,13970,13970,13970,0
20240417,132200,336380540,13970,13970,13970,13970,0
20240417,132100,336380540,13970,13970,13970,13970,0
20240417,132000,336380540,13970,13970,13970,13970,0
20240417,131900,336380540,13970,13970,13970,13970,0
20240417,131800,336380540,13970,13970,13970,13970,0
20240417,131700,336380540,13970,13970,13970,13970,10
20240417,131600,336240840,14030,14030,14030,14030,0
20240417,131500,336240840,14030,14030,14030,14030,0
20240417,131400,336240840,14030,14030,14030,14030,0
20240417,131300,336240840,14030,14030,14030,14030,0
20240417,131200,336240840,14030,14030,14030,14030,0
20240417,131100,336240840,14030,14030,14030,14030,14
20240417,131000,336044420,14030,14030,14030,14030,0
20240417,130900,336044420,14030,13940,14030,13940,820
20240417,130800,324551940,13930,13930,13930,13930,4
20240417,130700,324496220,13930,13930,13930,13930,30
20240417,130600,324078320,13920,13920,13920,13920,6
20240417,130500,323994800,13920,13920,13920,13920,1
20240417,130400,323980880,13930,13930,13930,13930,1
20240417,130300,323966950,13920,13920,13920,13920,1
20240417,130200,323953030,13960,13960,13960,13960,0
20240417,130100,323953030,13960,13930,13960,13930,535
20240417,130000,316489160,13920,13920,13920,13920,0
20240417,125900,316489160,13920,13920,13920,13920,1
20240417,125800,316475240,13910,13910,13910,13910,0
20240417,125700,316475240,13910,13910,13910,13910,0
20240417,125600,316475240,13910,13910,13910,13910,0
20240417,125500,316475240,13910,13910,13910,13910,0
20240417,125400,316475240,13910,13930,13940,13870,191
20240417,125300,313824770,13930,13900,13930,13900,4
20240417,125200,313769110,13890,13880,13890,13870,18
20240417,125100,313519270,13870,13870,13870,13870,3
20240417,125000,313477660,13880,13870,13880,13870,102
20240417,124900,312062420,13880,13880,13880,13880,434
20240417,124800,306038500,13890,13940,13940,13890,6
20240417,124700,305954910,13930,13930,13930,13930,50
20240417,124600,305258410,13900,13900,13900,13900,0
20240417,124500,305258410,13900,13910,13910,13900,905
20240417,124400,292678860,13900,13900,13900,13900,20
20240417,124300,292400860,13900,13900,13900,13900,156
20240417,124200,290232460,13900,13900,13900,13890,415
20240417,124100,284467970,13900,13900,13900,13900,2
20240417,124000,284440170,13900,13910,13910,13900,632
20240417,123900,275654320,13920,13920,13920,13920,0
20240417,123800,275654320,13920,13930,13940,13920,13
20240417,123700,275473220,13930,13930,13930,13930,0
20240417,123600,275473220,13930,13940,13940,13930,12
20240417,123500,275306040,13940,13910,13940,13910,306
20240417,123400,271049500,13950,13950,13950,13950,0
20240417,123300,271049500,13950,13910,13950,13910,39
20240417,123200,270505550,13900,13900,13900,13900,58
20240417,123100,269699350,13900,13900,13900,13900,3
20240417,123000,269657650,13890,13890,13890,13890,1
20240417,122900,269643760,13900,13900,13900,13900,351
20240417,122800,264764860,13920,13910,13920,13910,2
20240417,122700,264737030,13900,13900,13900,13900,10
20240417,122600,264598030,13900,13900,13900,13900,0
20240417,122500,264598030,13900,13950,13950,13900,41
20240417,122400,264028010,13950,13940,13950,13900,230
20240417,122300,260827560,13950,13950,13950,13950,0
20240417,122200,260827560,13950,13950,13950,13950,0
20240417,122100,260827560,13950,13950,13950,13950,997
20240417,122000,246919410,13950,13980,13980,13950,2907
20240417,121900,206310090,13980,13980,13980,13980,0
20240417,121800,206310090,13980,13990,13990,13980,300
20240417,121700,202113280,13990,13990,13990,13990,1
20240417,121600,202099290,13990,13990,13990,13990,0
20240417,121500,202099290,13990,13990,13990,13990,1
20240417,121400,202085300,14010,14010,14010,14010,0
20240417,121300,202085300,14010,14010,14010,14010,0
20240417,121200,202085300,14010,14010,14010,14010,0
20240417,121100,202085300,14010,14010,14010,14010,5
20240417,121000,202015250,14000,14000,14000,14000,0
20240417,120900,202015250,14000,14000,14000,14000,0
20240417,120800,202015250,14000,14000,14000,14000,1
20240417,120700,202001250,14000,14000,14000,14000,0
20240417,120600,202001250,14000,14000,14000,14000,0
20240417,120500,202001250,14000,14000,14000,14000,19
20240417,120400,201735250,13990,13990,13990,13990,260
20240417,120300,198097850,14000,13990,14000,13990,142
20240417,120200,196111250,14000,14000,14000,14000,0
20240417,120100,196111250,14000,14000,14000,14000,150
20240417,120000,194011250,14000,14000,14000,14000,0
20240417,115900,194011250,14000,14000,14000,14000,0
20240417,115800,194011250,14000,14000,14000,14000,0
20240417,115700,194011250,14000,14000,14000,14000,0
20240417,115600,194011250,14000,14000,14000,14000,260
20240417,115500,190371250,14000,14000,14000,14000,0
20240417,115400,190371250,14000,14000,14000,14000,0
20240417,115300,190371250,14000,14000,14000,14000,0
20240417,115200,190371250,14000,14000,14000,14000,123
20240417,115100,188649250,14000,14000,14000,14000,120
20240417,115000,186969250,14010,14010,14010,14010,49
20240417,114900,186282760,14010,14010,14010,14010,0
20240417,114800,186282760,14010,14010,14010,14010,0
20240417,114700,186282760,14010,14010,14010,14010,0
20240417,114600,186282760,14010,14010,14010,14010,4
20240417,114500,186226720,14010,14010,14010,14010,0
20240417,114400,186226720,14010,14010,14010,14010,100
20240417,114300,184825720,14030,14030,14030,14030,0
20240417,114200,184825720,14030,14010,14030,14010,395
20240417,114100,179286840,14020,14020,14020,14020,0
20240417,114000,179286840,14020,14020,14020,14020,0
20240417,113900,179286840,14020,14020,14020,14020,0
20240417,113800,179286840,14020,14020,14020,14020,0
20240417,113700,179286840,14020,14020,14020,14020,0
20240417,113600,179286840,14020,14020,14020,14020,2
20240417,113500,179258800,14010,14020,14020,14010,2
20240417,113400,179230770,14000,14000,14000,14000,2
20240417,113300,179202770,14000,14000,14000,14000,50
20240417,113200,178502770,14000,14010,14010,14000,2
20240417,113100,178474760,14010,14000,14010,14000,41
20240417,113000,177900750,14010,14010,14010,14010,2
20240417,112900,177872730,14020,14020,14020,14020,0
20240417,112800,177872730,14020,14020,14020,14020,205
20240417,112700,174998630,14070,14030,14070,14030,8
20240417,112600,174886150,14050,14010,14050,14010,595
20240417,112500,166526500,14000,14000,14010,14000,95
20240417,112400,165196460,14010,14070,14070,14010,29
20240417,112300,164789750,14060,14030,14060,14030,4
20240417,112200,164733570,14070,14070,14070,14070,4
20240417,112100,164677290,14050,14020,14050,14020,3
20240417,112000,164635190,14010,14010,14010,14010,0
20240417,111900,164635190,14010,14010,14010,14010,0
20240417,111800,164635190,14010,14010,14010,14010,1
20240417,111700,164621180,14010,14010,14010,14010,60
20240417,111600,163780580,14010,14010,14010,14010,1
20240417,111500,163766570,14010,14010,14010,14010,0
20240417,111400,163766570,14010,14010,14010,14010,1
20240417,111300,163752560,14010,14010,14010,14010,300
20240417,111200,159549560,14000,14000,14000,14000,0
20240417,111100,159549560,14000,14000,14000,14000,0
20240417,111000,159549560,14000,14000,14000,14000,0
20240417,110900,159549560,14000,14000,14000,14000,0
20240417,110800,159549560,14000,14000,14000,14000,0
20240417,110700,159549560,14000,14000,14000,14000,0
20240417,110600,159549560,14000,14000,14000,14000,60
20240417,110500,158709560,14010,14010,14010,14010,1
20240417,110400,158695550,14000,14000,14000,14000,0
20240417,110300,158695550,14000,14000,14000,14000,4
20240417,110200,158639550,14000,14000,14000,14000,0
20240417,110100,158639550,14000,14000,14000,14000,0
20240417,110000,158639550,14000,14000,14000,14000,154
20240417,105900,156483550,14000,14000,14000,14000,1
20240417,105800,156469550,14000,14000,14000,14000,3
20240417,105700,156427550,13990,13990,13990,13990,0
20240417,105600,156427550,13990,13990,13990,13990,2
20240417,105500,156399570,13990,13990,13990,13990,65
20240417,105400,155490220,14000,14000,14000,14000,300
20240417,105300,151290220,14000,13990,14000,13990,4
20240417,105200,151234230,13990,13990,13990,13990,140
20240417,105100,149275630,13980,13980,13980,13980,0
20240417,105000,149275630,13980,13990,13990,13980,140
20240417,104900,147318340,13990,13990,13990,13990,10
20240417,104800,147178440,14000,14000,14000,14000,0
20240417,104700,147178440,14000,14000,14000,14000,4
20240417,104600,147122440,14000,14000,14000,14000,2
20240417,104500,147094440,14000,14000,14000,13990,3
20240417,104400,147052450,14000,14000,14000,14000,0
20240417,104300,147052450,14000,14000,14000,14000,9
20240417,104200,146926450,14000,14000,14000,14000,5
20240417,104100,146856450,13990,13990,13990,13990,0
20240417,104000,146856450,13990,13990,13990,13980,7
20240417,103900,146758530,13990,13990,13990,13990,0
20240417,103800,146758530,13990,14000,14000,13990,98
20240417,103700,145386720,14000,14000,14000,14000,0
20240417,103600,145386720,14000,14000,14000,14000,1
20240417,103500,145372720,14020,14020,14020,14020,0
20240417,103400,145372720,14020,14040,14040,14020,4
20240417,103300,145316580,14020,14020,14020,14020,0
20240417,103200,145316580,14020,14020,14020,14020,1
20240417,103100,145302560,14030,14030,14030,14030,1
20240417,103000,145288530,14040,14040,14040,14040,1
20240417,102900,145274490,14040,14040,14040,14040,0
20240417,102800,145274490,14040,14040,14040,14040,0
20240417,102700,145274490,14040,14040,14040,14040,0
20240417,102600,145274490,14040,14040,14040,14040,0
20240417,102500,145274490,14040,14040,14040,14040,2
20240417,102400,145246410,14040,14010,14040,14010,75
20240417,102300,144193470,14040,14040,14040,14040,0
20240417,102200,144193470,14040,14040,14040,14040,0
20240417,102100,144193470,14040,14040,14040,14040,3
20240417,102000,144151350,14040,14020,14040,14020,5
20240417,101900,144081180,14000,14000,14000,14000,0
20240417,101800,144081180,14000,14000,14000,14000,0
20240417,101700,144081180,14000,14000,14000,14000,2
20240417,101600,144053180,14040,13980,14040,13970,118
20240417,101500,142403260,14020,13980,14020,13980,3
20240417,101400,142361270,13990,13990,13990,13990,70
20240417,101300,141381970,13990,13990,13990,13990,119
20240417,101200,139717160,13990,13990,13990,13990,1
20240417,101100,139703170,13990,14000,14000,13990,546
20240417,101000,132064580,14010,14010,14010,14010,7
20240417,100900,131966510,14030,14030,14030,14030,5
20240417,100800,131896360,14030,14030,14030,14030,0
20240417,100700,131896360,14030,14030,14030,14030,100
20240417,100600,130493360,14100,14100,14100,14100,0
20240417,100500,130493360,14100,14100,14100,14100,50
20240417,100400,129788360,14140,14140,14140,14140,0
20240417,100300,129788360,14140,14100,14140,14000,820
20240417,100200,118300670,14080,14090,14090,14080,4
20240417,100100,118244320,14090,14090,14090,14090,103
20240417,100000,116793050,14090,14090,14090,14090,200
20240417,095900,113975050,14100,14100,14100,14100,3
20240417,095800,113932750,14110,14110,14110,14110,6
20240417,095700,113848090,14130,14130,14130,14130,0
20240417,095600,113848090,14130,14130,14130,14130,0
20240417,095500,113848090,14130,14130,14130,14130,152
20240417,095400,111700330,14130,14140,14140,14130,134
20240417,095300,109806900,14130,14130,14130,14130,0
20240417,095200,109806900,14130,14130,14130,14130,600
20240417,095100,101328900,14130,14130,14130,14130,0
20240417,095000,101328900,14130,14130,14130,14130,1
20240417,094900,101314770,14170,14110,14170,14110,622
20240417,094800,92523810,14110,14110,14110,14110,62
20240417,094700,91648990,14110,14090,14110,14090,71
20240417,094600,90647210,14080,14070,14080,14070,2
20240417,094500,90619060,14050,14050,14050,14050,0
20240417,094400,90619060,14050,14050,14050,14050,0
20240417,094300,90619060,14050,14050,14050,14050,1
20240417,094200,90605010,14060,14050,14060,14050,61
20240417,094100,89747360,14020,14020,14020,14020,40
20240417,094000,89186560,14020,14090,14100,14020,36
20240417,093900,88681150,14090,14100,14100,14090,2
20240417,093800,88652960,14120,14100,14120,14100,203
20240417,093700,85790580,14100,14100,14100,14100,1
20240417,093600,85776480,14080,14060,14080,14060,307
20240417,093500,81456620,14050,14040,14050,14040,917
20240417,093400,68580940,14040,14040,14040,14040,0
20240417,093300,68580940,14040,14040,14040,14040,73
20240417,093200,67556020,14040,14040,14040,14040,20
20240417,093100,67275220,13970,13970,13970,13970,0
20240417,093000,67275220,13970,14020,14020,13970,3020
20240417,092900,25001940,14020,14020,14020,14020,0
20240417,092800,25001940,14020,14020,14020,14020,20
20240417,092700,24721540,14020,14040,14040,14020,70
20240417,092600,23739940,14000,14000,14000,14000,0
20240417,092500,23739940,14000,14000,14000,14000,0
20240417,092400,23739940,14000,14000,14000,14000,0
20240417,092300,23739940,14000,14000,14000,14000,20
20240417,092200,23459940,14000,14020,14020,14000,457
20240417,092100,17056850,14020,14020,14020,14010,109
20240417,092000,15529120,14030,14040,14040,14030,85
20240417,091900,14336210,14040,14040,14040,14040,20
20240417,091800,14055410,14150,14130,14150,14130,220
20240417,091700,10944460,14140,14140,14140,14140,15
20240417,091600,10732360,14140,14140,14140,14140,36
20240417,091500,10223320,14150,14150,14150,14150,3
20240417,091400,10180870,14010,14010,14010,14010,0
20240417,091300,10180870,14010,14010,14010,14010,0
20240417,091200,10180870,14010,14010,14010,14010,11
20240417,091100,10026760,14010,14010,14020,14010,49
20240417,091000,9340220,14010,14010,14010,14010,50
20240417,090900,8639720,14010,14010,14150,14010,61
20240417,090800,7783710,14000,14000,14000,14000,70
20240417,090700,6803710,14000,13990,14000,13990,40
20240417,090600,6244010,13990,14170,14170,13990,61
20240417,090500,5390440,13990,14000,14000,13990,30
20240417,090400,4970600,13980,14040,14040,13980,50
20240417,090300,4269800,14130,14290,14300,14130,32
20240417,090200,3817310,14150,13990,14150,13980,203
20240417,090100,977900,13970,13970,13970,13970,0
20240417,090000,977900,13970,13970,13970,13970,70