KissMeData/046120/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,191900,1398608890,3175,3175,3175,3175,5000
20240411,191800,1398608890,3175,3175,3175,3175,0
20240411,191700,1398608890,3175,3175,3175,3175,0
20240411,191600,1398608890,3175,3175,3175,3175,0
20240411,191500,1398608890,3175,3175,3175,3175,0
20240411,191400,1398608890,3175,3175,3175,3175,0
20240411,191300,1398608890,3175,3175,3175,3175,0
20240411,191200,1398608890,3175,3175,3175,3175,0
20240411,191100,1398608890,3175,3175,3175,3175,0
20240411,191000,1398608890,3175,3175,3175,3175,0
20240411,190900,1398608890,3175,3175,3175,3175,0
20240411,190800,1398608890,3175,3175,3175,3175,0
20240411,190700,1398608890,3175,3175,3175,3175,0
20240411,190600,1398608890,3175,3175,3175,3175,0
20240411,190500,1398608890,3175,3175,3175,3175,0
20240411,190400,1398608890,3175,3175,3175,3175,0
20240411,190300,1398608890,3175,3175,3175,3175,0
20240411,190200,1398608890,3175,3175,3175,3175,0
20240411,190100,1398608890,3175,3175,3175,3175,0
20240411,190000,1398608890,3175,3175,3175,3175,0
20240411,185900,1398608890,3175,3175,3175,3175,0
20240411,185800,1398608890,3175,3175,3175,3175,0
20240411,185700,1398608890,3175,3175,3175,3175,0
20240411,185600,1398608890,3175,3175,3175,3175,0
20240411,185500,1398608890,3175,3175,3175,3175,0
20240411,185400,1398608890,3175,3175,3175,3175,0
20240411,185300,1398608890,3175,3175,3175,3175,0
20240411,185200,1398608890,3175,3175,3175,3175,0
20240411,185100,1398608890,3175,3175,3175,3175,0
20240411,185000,1398608890,3175,3175,3175,3175,0
20240411,184900,1398608890,3175,3175,3175,3175,5000
20240411,184800,1398608890,3175,3175,3175,3175,0
20240411,184700,1398608890,3175,3175,3175,3175,0
20240411,184600,1398608890,3175,3175,3175,3175,0
20240411,184500,1398608890,3175,3175,3175,3175,0
20240411,184400,1398608890,3175,3175,3175,3175,0
20240411,184300,1398608890,3175,3175,3175,3175,0
20240411,184200,1398608890,3175,3175,3175,3175,0
20240411,184100,1398608890,3175,3175,3175,3175,0
20240411,184000,1398608890,3175,3175,3175,3175,0
20240411,183900,1398608890,3175,3175,3175,3175,0
20240411,183800,1398608890,3175,3175,3175,3175,0
20240411,183700,1398608890,3175,3175,3175,3175,0
20240411,183600,1398608890,3175,3175,3175,3175,0
20240411,183500,1398608890,3175,3175,3175,3175,0
20240411,183400,1398608890,3175,3175,3175,3175,0
20240411,183300,1398608890,3175,3175,3175,3175,0
20240411,183200,1398608890,3175,3175,3175,3175,0
20240411,183100,1398608890,3175,3175,3175,3175,0
20240411,183000,1398608890,3175,3175,3175,3175,0
20240411,182900,1398608890,3175,3175,3175,3175,0
20240411,182800,1398608890,3175,3175,3175,3175,0
20240411,182700,1398608890,3175,3175,3175,3175,0
20240411,182600,1398608890,3175,3175,3175,3175,0
20240411,182500,1398608890,3175,3175,3175,3175,0
20240411,182400,1398608890,3175,3175,3175,3175,0
20240411,182300,1398608890,3175,3175,3175,3175,0
20240411,182200,1398608890,3175,3175,3175,3175,0
20240411,182100,1398608890,3175,3175,3175,3175,0
20240411,182000,1398608890,3175,3175,3175,3175,0
20240411,181900,1398608890,3175,3175,3175,3175,5000
20240411,181800,1398608890,3175,3175,3175,3175,0
20240411,181700,1398608890,3175,3175,3175,3175,0
20240411,181600,1398608890,3175,3175,3175,3175,0
20240411,181500,1398608890,3175,3175,3175,3175,0
20240411,181400,1398608890,3175,3175,3175,3175,0
20240411,181300,1398608890,3175,3175,3175,3175,0
20240411,181200,1398608890,3175,3175,3175,3175,0
20240411,181100,1398608890,3175,3175,3175,3175,0
20240411,181000,1398608890,3175,3175,3175,3175,0
20240411,180900,1398608890,3175,3175,3175,3175,0
20240411,180800,1398608890,3175,3175,3175,3175,0
20240411,180700,1398608890,3175,3175,3175,3175,0
20240411,180600,1398608890,3175,3175,3175,3175,0
20240411,180500,1398608890,3175,3175,3175,3175,0
20240411,180400,1398608890,3175,3175,3175,3175,0
20240411,180300,1398608890,3175,3175,3175,3175,0
20240411,180200,1398608890,3175,3175,3175,3175,0
20240411,180100,1398608890,3175,3175,3175,3175,0
20240411,180000,1398608890,3175,3175,3175,3175,0
20240411,175900,1398608890,3175,3175,3175,3175,0
20240411,175800,1398608890,3175,3175,3175,3175,0
20240411,175700,1398608890,3175,3175,3175,3175,0
20240411,175600,1398608890,3175,3175,3175,3175,0
20240411,175500,1398608890,3175,3175,3175,3175,0
20240411,175400,1398608890,3175,3175,3175,3175,0
20240411,175300,1398608890,3175,3175,3175,3175,0
20240411,175200,1398608890,3175,3175,3175,3175,0
20240411,175100,1398608890,3175,3175,3175,3175,0
20240411,175000,1398608890,3175,3175,3175,3175,0
20240411,174900,1398608890,3175,3175,3175,3175,5000
20240411,174800,1398608890,3175,3175,3175,3175,0
20240411,174700,1398608890,3175,3175,3175,3175,0
20240411,174600,1398608890,3175,3175,3175,3175,0
20240411,174500,1398608890,3175,3175,3175,3175,0
20240411,174400,1398608890,3175,3175,3175,3175,0
20240411,174300,1398608890,3175,3175,3175,3175,0
20240411,174200,1398608890,3175,3175,3175,3175,0
20240411,174100,1398608890,3175,3175,3175,3175,0
20240411,174000,1398608890,3175,3175,3175,3175,0
20240411,173900,1398608890,3175,3175,3175,3175,0
20240411,173800,1398608890,3175,3175,3175,3175,0
20240411,173700,1398608890,3175,3175,3175,3175,0
20240411,173600,1398608890,3175,3175,3175,3175,0
20240411,173500,1398608890,3175,3175,3175,3175,0
20240411,173400,1398608890,3175,3175,3175,3175,0
20240411,173300,1398608890,3175,3175,3175,3175,0
20240411,173200,1398608890,3175,3175,3175,3175,0
20240411,173100,1398608890,3175,3175,3175,3175,0
20240411,173000,1398608890,3175,3175,3175,3175,0
20240411,172900,1398608890,3175,3175,3175,3175,0
20240411,172800,1398608890,3175,3175,3175,3175,0
20240411,172700,1398608890,3175,3175,3175,3175,0
20240411,172600,1398608890,3175,3175,3175,3175,0
20240411,172500,1398608890,3175,3175,3175,3175,0
20240411,172400,1398608890,3175,3175,3175,3175,0
20240411,172300,1398608890,3175,3175,3175,3175,0
20240411,172200,1398608890,3175,3175,3175,3175,0
20240411,172100,1398608890,3175,3175,3175,3175,0
20240411,172000,1398608890,3175,3175,3175,3175,0
20240411,171900,1398608890,3175,3175,3175,3175,5000
20240411,171800,1398608890,3175,3175,3175,3175,0
20240411,171700,1398608890,3175,3175,3175,3175,0
20240411,171600,1398608890,3175,3175,3175,3175,0
20240411,171500,1398608890,3175,3175,3175,3175,0
20240411,171400,1398608890,3175,3175,3175,3175,0
20240411,171300,1398608890,3175,3175,3175,3175,0
20240411,171200,1398608890,3175,3175,3175,3175,0
20240411,171100,1398608890,3175,3175,3175,3175,0
20240411,171000,1398608890,3175,3175,3175,3175,0
20240411,170900,1398608890,3175,3175,3175,3175,0
20240411,170800,1398608890,3175,3175,3175,3175,0
20240411,170700,1398608890,3175,3175,3175,3175,0
20240411,170600,1398608890,3175,3175,3175,3175,0
20240411,170500,1398608890,3175,3175,3175,3175,0
20240411,170400,1398608890,3175,3175,3175,3175,0
20240411,170300,1398608890,3175,3175,3175,3175,0
20240411,170200,1398608890,3175,3175,3175,3175,0
20240411,170100,1398608890,3175,3175,3175,3175,0
20240411,170000,1398608890,3175,3175,3175,3175,0
20240411,165900,1398608890,3175,3175,3175,3175,0
20240411,165800,1398608890,3175,3175,3175,3175,0
20240411,165700,1398608890,3175,3175,3175,3175,0
20240411,165600,1398608890,3175,3175,3175,3175,0
20240411,165500,1398608890,3175,3175,3175,3175,0
20240411,165400,1398608890,3175,3175,3175,3175,0
20240411,165300,1398608890,3175,3175,3175,3175,0
20240411,165200,1398608890,3175,3175,3175,3175,0
20240411,165100,1398608890,3175,3175,3175,3175,0
20240411,165000,1398608890,3175,3175,3175,3175,0
20240411,164900,1398608890,3175,3175,3175,3175,5000
20240411,164800,1398608890,3175,3175,3175,3175,0
20240411,164700,1398608890,3175,3175,3175,3175,0
20240411,164600,1398608890,3175,3175,3175,3175,0
20240411,164500,1398608890,3175,3175,3175,3175,0
20240411,164400,1398608890,3175,3175,3175,3175,0
20240411,164300,1398608890,3175,3175,3175,3175,0
20240411,164200,1398608890,3175,3175,3175,3175,0
20240411,164100,1398608890,3175,3175,3175,3175,0
20240411,164000,1398608890,3175,3175,3175,3175,0
20240411,163900,1398608890,3175,3175,3175,3175,0
20240411,163800,1398608890,3175,3175,3175,3175,0
20240411,163700,1398608890,3175,3175,3175,3175,0
20240411,163600,1398608890,3175,3175,3175,3175,0
20240411,163500,1398608890,3175,3175,3175,3175,0
20240411,163400,1398608890,3175,3175,3175,3175,0
20240411,163300,1398608890,3175,3175,3175,3175,0
20240411,163200,1398608890,3175,3175,3175,3175,0
20240411,163100,1398608890,3175,3175,3175,3175,0
20240411,163000,1398608890,3175,3175,3175,3175,0
20240411,162900,1398608890,3175,3175,3175,3175,0
20240411,162800,1398608890,3175,3175,3175,3175,0
20240411,162700,1398608890,3175,3175,3175,3175,0
20240411,162600,1398608890,3175,3175,3175,3175,0
20240411,162500,1398608890,3175,3175,3175,3175,0
20240411,162400,1398608890,3175,3175,3175,3175,0
20240411,162300,1398608890,3175,3175,3175,3175,0
20240411,162200,1398608890,3175,3175,3175,3175,0
20240411,162100,1398608890,3175,3175,3175,3175,0
20240411,162000,1398608890,3175,3175,3175,3175,0
20240411,161900,1398608890,3175,3175,3175,3175,5000
20240411,161800,1398608890,3175,3175,3175,3175,0
20240411,161700,1398608890,3175,3175,3175,3175,0
20240411,161600,1398608890,3175,3175,3175,3175,0
20240411,161500,1398608890,3175,3175,3175,3175,0
20240411,161400,1398608890,3175,3175,3175,3175,0
20240411,161300,1398608890,3175,3175,3175,3175,0
20240411,161200,1398608890,3175,3175,3175,3175,0
20240411,161100,1398608890,3175,3175,3175,3175,0
20240411,161000,1398608890,3175,3175,3175,3175,0
20240411,160900,1398608890,3175,3175,3175,3175,0
20240411,160800,1398608890,3175,3175,3175,3175,0
20240411,160700,1398608890,3175,3175,3175,3175,0
20240411,160600,1398608890,3175,3175,3175,3175,0
20240411,160500,1398608890,3175,3175,3175,3175,0
20240411,160400,1398608890,3175,3175,3175,3175,0
20240411,160300,1398608890,3175,3175,3175,3175,0
20240411,160200,1398608890,3175,3175,3175,3175,0
20240411,160100,1398608890,3175,3175,3175,3175,0
20240411,160000,1398608890,3175,3175,3175,3175,0
20240411,155900,1398608890,3175,3175,3175,3175,0
20240411,155800,1398608890,3175,3175,3175,3175,0
20240411,155700,1398608890,3175,3175,3175,3175,0
20240411,155600,1398608890,3175,3175,3175,3175,0
20240411,155500,1398608890,3175,3175,3175,3175,0
20240411,155400,1398608890,3175,3175,3175,3175,0
20240411,155300,1398608890,3175,3175,3175,3175,0
20240411,155200,1398608890,3175,3175,3175,3175,0
20240411,155100,1398608890,3175,3175,3175,3175,0
20240411,155000,1398608890,3175,3175,3175,3175,0
20240411,154900,1398608890,3175,3175,3175,3175,5000
20240411,154800,1398608890,3175,3175,3175,3175,0
20240411,154700,1398608890,3175,3175,3175,3175,0
20240411,154600,1398608890,3175,3175,3175,3175,0
20240411,154500,1398608890,3175,3175,3175,3175,0
20240411,154400,1398608890,3175,3175,3175,3175,0
20240411,154300,1398608890,3175,3175,3175,3175,0
20240411,154200,1398608890,3175,3175,3175,3175,0
20240411,154100,1398608890,3175,3175,3175,3175,0
20240411,154000,1398608890,3175,3175,3175,3175,0
20240411,153900,1398608890,3175,3175,3175,3175,0
20240411,153800,1398608890,3175,3175,3175,3175,0
20240411,153700,1398608890,3175,3175,3175,3175,0
20240411,153600,1398608890,3175,3175,3175,3175,0
20240411,153500,1398608890,3175,3175,3175,3175,0
20240411,153400,1398608890,3175,3175,3175,3175,0
20240411,153300,1398608890,3175,3175,3175,3175,0
20240411,153200,1398608890,3175,3175,3175,3175,0
20240411,153100,1398608890,3175,3175,3175,3175,0
20240411,153000,1398608890,3175,3175,3175,3175,5000
20240411,152900,1382733890,3180,3180,3180,3180,0
20240411,152800,1382733890,3180,3180,3180,3180,0
20240411,152700,1382733890,3180,3180,3180,3180,0
20240411,152600,1382733890,3180,3180,3180,3180,0
20240411,152500,1382733890,3180,3180,3180,3180,0
20240411,152400,1382733890,3180,3180,3180,3180,0
20240411,152300,1382733890,3180,3180,3180,3180,0
20240411,152200,1382733890,3180,3180,3180,3180,0
20240411,152100,1382733890,3180,3180,3180,3180,0
20240411,152000,1382733890,3180,3180,3180,3180,0
20240411,151900,1382733890,3180,3165,3180,3165,6300
20240411,151800,1362755600,3165,3165,3165,3165,15
20240411,151700,1362708125,3165,3165,3165,3165,0
20240411,151600,1362708125,3165,3150,3165,3150,101
20240411,151500,1362389960,3170,3150,3170,3150,2400
20240411,151400,1354810455,3155,3150,3155,3125,1220
20240411,151300,1350977720,3160,3160,3160,3160,0
20240411,151200,1350977720,3160,3160,3160,3160,0
20240411,151100,1350977720,3160,3160,3160,3160,0
20240411,151000,1350977720,3160,3160,3160,3160,0
20240411,150900,1350977720,3160,3150,3160,3150,510
20240411,150800,1349368945,3160,3135,3160,3120,578
20240411,150700,1347563860,3160,3135,3160,3130,234
20240411,150600,1346830085,3160,3145,3160,3145,567
20240411,150500,1345042860,3155,3140,3165,3120,1559
20240411,150400,1340149040,3155,3145,3155,3145,101
20240411,150300,1339831385,3160,3150,3160,3150,21
20240411,150200,1339765225,3165,3165,3165,3165,0
20240411,150100,1339765225,3165,3155,3165,3155,12
20240411,150000,1339727345,3165,3160,3165,3160,40
20240411,145900,1339600935,3170,3170,3170,3170,0
20240411,145800,1339600935,3170,3160,3170,3160,123
20240411,145700,1339211685,3165,3165,3165,3165,0
20240411,145600,1339211685,3165,3165,3165,3165,0
20240411,145500,1339211685,3165,3145,3165,3145,114
20240411,145400,1338853135,3175,3175,3175,3175,0
20240411,145300,1338853135,3175,3175,3175,3175,0
20240411,145200,1338853135,3175,3155,3175,3135,418
20240411,145100,1337534905,3175,3175,3175,3175,5
20240411,145000,1337519030,3175,3175,3175,3175,0
20240411,144900,1337519030,3175,3175,3175,3175,0
20240411,144800,1337519030,3175,3175,3175,3175,0
20240411,144700,1337519030,3175,3175,3175,3175,0
20240411,144600,1337519030,3175,3175,3175,3175,0
20240411,144500,1337519030,3175,3175,3175,3175,354
20240411,144400,1336395080,3175,3175,3175,3175,2
20240411,144300,1336388730,3175,3175,3175,3175,0
20240411,144200,1336388730,3175,3175,3175,3175,0
20240411,144100,1336388730,3175,3165,3175,3165,270
20240411,144000,1335534030,3170,3170,3170,3170,0
20240411,143900,1335534030,3170,3170,3170,3170,0
20240411,143800,1335534030,3170,3170,3170,3170,1
20240411,143700,1335530860,3170,3170,3170,3170,0
20240411,143600,1335530860,3170,3170,3170,3170,500
20240411,143500,1333945860,3170,3170,3175,3170,500
20240411,143400,1332360360,3175,3170,3175,3170,1411
20240411,143300,1327883485,3170,3160,3175,3160,4167
20240411,143200,1314704655,3160,3160,3160,3160,0
20240411,143100,1314704655,3160,3155,3160,3155,210
20240411,143000,1314042075,3155,3135,3155,3135,6
20240411,142900,1314023245,3160,3160,3160,3160,0
20240411,142800,1314023245,3160,3150,3160,3150,321
20240411,142700,1313012085,3160,3160,3160,3160,0
20240411,142600,1313012085,3160,3160,3160,3160,0
20240411,142500,1313012085,3160,3160,3160,3160,2
20240411,142400,1313005765,3160,3160,3160,3160,0
20240411,142300,1313005765,3160,3160,3160,3160,0
20240411,142200,1313005765,3160,3150,3160,3150,225
20240411,142100,1312296375,3160,3125,3160,3115,2461
20240411,142000,1304598540,3125,3125,3125,3125,4450
20240411,141900,1290692290,3125,3140,3140,3125,11649
20240411,141800,1254287465,3175,3170,3175,3170,1600
20240411,141700,1249215245,3170,3165,3170,3165,500
20240411,141600,1247630445,3180,3180,3180,3180,0
20240411,141500,1247630445,3180,3180,3180,3180,0
20240411,141400,1247630445,3180,3180,3180,3180,0
20240411,141300,1247630445,3180,3180,3180,3180,0
20240411,141200,1247630445,3180,3180,3180,3180,0
20240411,141100,1247630445,3180,3180,3180,3180,0
20240411,141000,1247630445,3180,3165,3180,3165,2600
20240411,140900,1239381530,3170,3170,3170,3170,150
20240411,140800,1238906030,3170,3165,3180,3125,12600
20240411,140700,1199023985,3160,3130,3160,3125,1120
20240411,140600,1195512745,3170,3145,3170,3145,890
20240411,140500,1192706555,3170,3160,3180,3080,3785
20240411,140400,1180793115,3180,3105,3180,3100,857
20240411,140300,1178088265,3160,3105,3160,3105,9363
20240411,140200,1148786045,3105,3060,3105,3060,12500
20240411,140100,1110352185,3050,3050,3050,3050,0
20240411,140000,1110352185,3050,3065,3065,3050,15
20240411,135900,1110306285,3065,3065,3065,3065,0
20240411,135800,1110306285,3065,3065,3065,3065,17
20240411,135700,1110254180,3070,3070,3070,3070,0
20240411,135600,1110254180,3070,3040,3070,3040,444
20240411,135500,1108893600,3065,3065,3065,3065,0
20240411,135400,1108893600,3065,3065,3065,3065,1
20240411,135300,1108890535,3065,3065,3065,3065,0
20240411,135200,1108890535,3065,3065,3065,3065,0
20240411,135100,1108890535,3065,3065,3065,3065,0
20240411,135000,1108890535,3065,3065,3065,3065,0
20240411,134900,1108890535,3065,3060,3065,3055,2151
20240411,134800,1102309950,3060,3060,3060,3060,0
20240411,134700,1102309950,3060,3065,3065,3045,33
20240411,134600,1102209325,3070,3070,3070,3070,0
20240411,134500,1102209325,3070,3070,3070,3070,0
20240411,134400,1102209325,3070,3050,3070,3050,4
20240411,134300,1102197105,3070,3065,3070,3065,127
20240411,134200,1101807625,3075,3075,3075,3075,0
20240411,134100,1101807625,3075,3075,3075,3075,0
20240411,134000,1101807625,3075,3075,3075,3070,200
20240411,133900,1101193075,3075,3055,3075,3040,15691
20240411,133800,1053404550,3085,3085,3085,3085,0
20240411,133700,1053404550,3085,3085,3085,3085,10
20240411,133600,1053373700,3060,3060,3085,3060,9
20240411,133500,1053346110,3085,3085,3085,3085,0
20240411,133400,1053346110,3085,3060,3085,3060,6
20240411,133300,1053327700,3085,3085,3085,3085,10
20240411,133200,1053296850,3085,3085,3085,3085,0
20240411,133100,1053296850,3085,3085,3085,3085,0
20240411,133000,1053296850,3085,3085,3085,3085,64
20240411,132900,1053099410,3085,3085,3085,3085,0
20240411,132800,1053099410,3085,3075,3085,3075,510
20240411,132700,1051529060,3080,3070,3080,3070,1000
20240411,132600,1048456210,3080,3080,3080,3080,14
20240411,132500,1048413090,3050,3065,3065,3045,33247
20240411,132400,946959765,3090,3090,3090,3090,0
20240411,132300,946959765,3090,3070,3090,3070,60
20240411,132200,946775165,3090,3090,3090,3090,0
20240411,132100,946775165,3090,3090,3090,3090,0
20240411,132000,946775165,3090,3075,3090,3075,61
20240411,131900,946587140,3090,3075,3090,3075,682
20240411,131800,944489930,3075,3075,3075,3060,2193
20240411,131700,937755570,3095,3095,3095,3095,0
20240411,131600,937755570,3095,3095,3095,3095,65
20240411,131500,937554395,3095,3075,3095,3075,365
20240411,131400,936432000,3095,3095,3095,3095,1
20240411,131300,936428905,3095,3095,3095,3095,10
20240411,131200,936397955,3075,3075,3075,3075,1
20240411,131100,936394880,3100,3100,3100,3100,0
20240411,131000,936394880,3100,3080,3100,3080,188
20240411,130900,935815800,3100,3100,3100,3100,0
20240411,130800,935815800,3100,3100,3100,3100,0
20240411,130700,935815800,3100,3100,3100,3100,0
20240411,130600,935815800,3100,3100,3100,3100,0
20240411,130500,935815800,3100,3080,3100,3080,211
20240411,130400,935161765,3100,3100,3100,3100,132
20240411,130300,934752565,3105,3080,3105,3080,425
20240411,130200,933441255,3080,3080,3080,3080,10
20240411,130100,933410455,3080,3085,3085,3080,1826
20240411,130000,927780770,3105,3105,3105,3105,0
20240411,125900,927780770,3105,3105,3105,3105,5
20240411,125800,927765245,3105,3105,3105,3105,1
20240411,125700,927762140,3105,3105,3105,3105,0
20240411,125600,927762140,3105,3105,3105,3105,0
20240411,125500,927762140,3105,3105,3105,3105,0
20240411,125400,927762140,3105,3100,3105,3100,128
20240411,125300,927364830,3100,3100,3100,3100,113
20240411,125200,927014530,3110,3110,3110,3110,0
20240411,125100,927014530,3110,3110,3110,3110,0
20240411,125000,927014530,3110,3105,3110,3105,10
20240411,124900,926983465,3085,3085,3110,3085,63
20240411,124800,926788565,3110,3110,3110,3110,0
20240411,124700,926788565,3110,3110,3110,3110,0
20240411,124600,926788565,3110,3110,3110,3110,100
20240411,124500,926477565,3110,3110,3110,3110,10
20240411,124400,926446465,3090,3090,3090,3090,35
20240411,124300,926338315,3105,3105,3105,3105,46
20240411,124200,926195485,3105,3105,3105,3105,613
20240411,124100,924292120,3100,3100,3100,3100,297
20240411,124000,923371420,3100,3100,3100,3100,0
20240411,123900,923371420,3100,3100,3100,3100,0
20240411,123800,923371420,3100,3100,3100,3100,0
20240411,123700,923371420,3100,3095,3100,3095,53
20240411,123600,923207170,3095,3095,3095,3095,10
20240411,123500,923176220,3095,3095,3095,3095,0
20240411,123400,923176220,3095,3100,3100,3095,12
20240411,123300,923139075,3100,3100,3100,3100,0
20240411,123200,923139075,3100,3100,3100,3100,0
20240411,123100,923139075,3100,3100,3100,3100,0
20240411,123000,923139075,3100,3100,3100,3100,0
20240411,122900,923139075,3100,3100,3100,3100,0
20240411,122800,923139075,3100,3090,3100,3090,356
20240411,122700,922037720,3080,3080,3080,3080,56
20240411,122600,921865240,3085,3085,3085,3085,2
20240411,122500,921859070,3085,3085,3085,3085,10
20240411,122400,921828220,3085,3085,3085,3085,15
20240411,122300,921781945,3085,3090,3090,3085,11
20240411,122200,921748005,3095,3095,3095,3095,51
20240411,122100,921590160,3095,3095,3095,3095,0
20240411,122000,921590160,3095,3095,3095,3095,0
20240411,121900,921590160,3095,3095,3095,3095,0
20240411,121800,921590160,3095,3090,3095,3080,1232
20240411,121700,917777320,3095,3095,3095,3080,45
20240411,121600,917638345,3080,3080,3080,3080,9
20240411,121500,917610625,3080,3080,3095,3080,63
20240411,121400,917416540,3095,3095,3095,3095,0
20240411,121300,917416540,3095,3095,3095,3095,0
20240411,121200,917416540,3095,3095,3095,3095,0
20240411,121100,917416540,3095,3095,3095,3095,11
20240411,121000,917382495,3085,3085,3085,3085,1
20240411,120900,917379410,3085,3085,3095,3085,11
20240411,120800,917345465,3085,3085,3095,3085,35
20240411,120700,917237340,3095,3095,3095,3095,114
20240411,120600,916884510,3095,3095,3095,3095,172
20240411,120500,916352170,3095,3095,3095,3095,0
20240411,120400,916352170,3095,3095,3095,3095,68
20240411,120300,916141710,3095,3075,3095,3075,129
20240411,120200,915742995,3100,3080,3100,3080,202
20240411,120100,915120795,3105,3085,3105,3085,6
20240411,120000,915102245,3085,3085,3085,3085,5
20240411,115900,915086820,3105,3090,3105,3085,1106
20240411,115800,911668985,3110,3110,3110,3110,0
20240411,115700,911668985,3110,3110,3110,3110,0
20240411,115600,911668985,3110,3110,3110,3110,0
20240411,115500,911668985,3110,3110,3110,3110,2
20240411,115400,911662765,3115,3100,3115,3095,2246
20240411,115300,904689825,3105,3085,3105,3085,101
20240411,115200,904378220,3110,3110,3110,3110,0
20240411,115100,904378220,3110,3100,3115,3075,1763
20240411,115000,898947585,3130,3130,3130,3130,0
20240411,114900,898947585,3130,3105,3130,3100,5471
20240411,114800,881977705,3105,3120,3120,3105,506
20240411,114700,880399120,3125,3100,3125,3100,324
20240411,114600,879388900,3125,3125,3125,3125,4
20240411,114500,879376400,3125,3130,3130,3125,283
20240411,114400,878492020,3105,3105,3135,3105,702
20240411,114300,876309305,3130,3130,3130,3130,2
20240411,114200,876303045,3130,3095,3130,3095,312
20240411,114100,875333940,3100,3100,3100,3095,423
20240411,114000,874023135,3140,3120,3140,3100,369
20240411,113900,872868650,3085,3090,3140,3085,12582
20240411,113800,833837355,3090,3090,3090,3090,0
20240411,113700,833837355,3090,3090,3090,3090,0
20240411,113600,833837355,3090,3090,3090,3090,0
20240411,113500,833837355,3090,3090,3090,3090,0
20240411,113400,833837355,3090,3090,3090,3090,0
20240411,113300,833837355,3090,3090,3090,3090,5
20240411,113200,833821905,3090,3090,3090,3090,0
20240411,113100,833821905,3090,3090,3090,3090,0
20240411,113000,833821905,3090,3090,3090,3090,0
20240411,112900,833821905,3090,3090,3090,3090,0
20240411,112800,833821905,3090,3090,3090,3065,165
20240411,112700,833312165,3100,3100,3100,3100,0
20240411,112600,833312165,3100,3100,3100,3100,0
20240411,112500,833312165,3100,3100,3100,3100,0
20240411,112400,833312165,3100,3100,3100,3100,0
20240411,112300,833312165,3100,3100,3100,3100,0
20240411,112200,833312165,3100,3100,3100,3100,0
20240411,112100,833312165,3100,3100,3100,3100,0
20240411,112000,833312165,3100,3100,3100,3100,0
20240411,111900,833312165,3100,3100,3100,3100,0
20240411,111800,833312165,3100,3065,3100,3060,990
20240411,111700,830266480,3065,3075,3075,3065,2096
20240411,111600,823831590,3090,3090,3090,3090,205
20240411,111500,823198140,3095,3075,3095,3075,31
20240411,111400,823102795,3100,3100,3100,3100,0
20240411,111300,823102795,3100,3075,3100,3070,1665
20240411,111200,817987005,3095,3095,3095,3095,0
20240411,111100,817987005,3095,3095,3095,3095,0
20240411,111000,817987005,3095,3095,3095,3095,0
20240411,110900,817987005,3095,3095,3095,3095,0
20240411,110800,817987005,3095,3095,3095,3095,10
20240411,110700,817956055,3100,3100,3100,3100,0
20240411,110600,817956055,3100,3095,3100,3095,350
20240411,110500,816872790,3070,3075,3075,3070,151
20240411,110400,816408695,3095,3090,3095,3090,73
20240411,110300,816182985,3090,3090,3090,3090,55
20240411,110200,816013035,3095,3095,3095,3095,125
20240411,110100,815626160,3100,3100,3100,3100,0
20240411,110000,815626160,3100,3100,3100,3100,0
20240411,105900,815626160,3100,3100,3100,3100,0
20240411,105800,815626160,3100,3100,3100,3100,0
20240411,105700,815626160,3100,3100,3100,3100,0
20240411,105600,815626160,3100,3100,3100,3100,0
20240411,105500,815626160,3100,3100,3100,3100,0
20240411,105400,815626160,3100,3070,3100,3070,796
20240411,105300,813169220,3100,3100,3100,3100,0
20240411,105200,813169220,3100,3100,3100,3100,0
20240411,105100,813169220,3100,3100,3100,3100,0
20240411,105000,813169220,3100,3100,3100,3100,0
20240411,104900,813169220,3100,3100,3100,3100,0
20240411,104800,813169220,3100,3100,3100,3100,0
20240411,104700,813169220,3100,3100,3100,3100,0
20240411,104600,813169220,3100,3095,3100,3095,9
20240411,104500,813141335,3070,3070,3100,3070,149
20240411,104400,812681610,3095,3070,3095,3070,143
20240411,104300,812242550,3100,3070,3100,3070,132
20240411,104200,811835795,3095,3095,3095,3095,0
20240411,104100,811835795,3095,3070,3100,3070,1054
20240411,104000,808574390,3095,3095,3095,3095,0
20240411,103900,808574390,3095,3095,3095,3095,0
20240411,103800,808574390,3095,3095,3095,3095,0
20240411,103700,808574390,3095,3095,3095,3095,0
20240411,103600,808574390,3095,3075,3095,3075,13
20240411,103500,808534295,3095,3095,3095,3095,3
20240411,103400,808525010,3095,3095,3095,3095,130
20240411,103300,808122660,3095,3075,3095,3075,51
20240411,103200,807964935,3100,3100,3100,3100,0
20240411,103100,807964935,3100,3100,3100,3100,50
20240411,103000,807809935,3100,3100,3100,3100,0
20240411,102900,807809935,3100,3070,3100,3055,1582
20240411,102800,802956730,3095,3075,3095,3075,65
20240411,102700,802756755,3100,3100,3100,3100,5
20240411,102600,802741255,3100,3090,3100,3075,820
20240411,102500,800205565,3095,3095,3095,3095,0
20240411,102400,800205565,3095,3095,3095,3095,10
20240411,102300,800174615,3095,3065,3095,3065,97
20240411,102200,799876045,3095,3095,3095,3095,1
20240411,102100,799872950,3095,3090,3100,3090,550
20240411,102000,798170350,3065,3095,3095,3065,120
20240411,101900,797799550,3100,3100,3100,3100,0
20240411,101800,797799550,3100,3070,3100,3065,307
20240411,101700,796849210,3100,3085,3100,3085,2000
20240411,101600,790665955,3090,3060,3090,3060,14461
20240411,101500,746290130,3060,3040,3060,3035,303
20240411,101400,745368270,3060,3060,3060,3060,3
20240411,101300,745359090,3065,3060,3065,3060,510
20240411,101200,743797685,3060,3035,3065,3035,310
20240411,101100,742851495,3065,3055,3070,3035,7101
20240411,101000,721172155,3040,3060,3060,3040,11
20240411,100900,721138515,3060,3060,3060,3060,16
20240411,100800,721089555,3065,3055,3065,3055,1010
20240411,100700,718000280,3045,3025,3045,3020,10429
20240411,100600,686336525,2995,3050,3050,2995,46857
20240411,100500,545616455,3060,3045,3060,3045,135
20240411,100400,545203865,3060,3060,3060,3060,101
20240411,100300,544894805,3045,3060,3060,3045,662
20240411,100200,542878735,3065,3065,3065,3065,4
20240411,100100,542866475,3065,3065,3065,3045,418
20240411,100000,541591350,3050,3065,3065,3050,53
20240411,095900,541429655,3065,3065,3065,3065,187
20240411,095800,540856500,3065,3065,3065,3065,2
20240411,095700,540850370,3065,3040,3070,3040,527
20240411,095600,539241240,3070,3040,3070,3035,1702
20240411,095500,534026900,3065,3060,3065,3060,610
20240411,095400,532160000,3060,3060,3060,3060,550
20240411,095300,530477000,3065,3065,3065,3065,100
20240411,095200,530170500,3070,3055,3070,3055,8700
20240411,095100,503553255,3055,3025,3055,3025,1125
20240411,095000,500127480,3055,3050,3055,3000,10460
20240411,094900,468560390,3055,3050,3055,3045,903
20240411,094800,465808285,3055,3055,3055,3030,168
20240411,094700,465296185,3055,3045,3055,3030,10588
20240411,094600,433210005,3055,3035,3060,3035,832
20240411,094500,430679510,3060,3060,3060,3060,35
20240411,094400,430572410,3060,3060,3060,3060,0
20240411,094300,430572410,3060,3060,3060,3030,634
20240411,094200,428646320,3060,3055,3065,3055,2471
20240411,094100,421089165,3060,3060,3065,3040,1336
20240411,094000,417006535,3065,3035,3065,3030,3189
20240411,093900,407275765,3060,3055,3060,3055,150
20240411,093800,406817440,3055,3055,3055,3055,105
20240411,093700,406496665,3055,3035,3055,3035,246
20240411,093600,405748995,3065,3045,3065,3040,2183
20240411,093500,399060325,3040,3050,3070,3040,2769
20240411,093400,390591305,3050,3045,3055,3040,1650
20240411,093300,385565730,3045,3045,3045,3030,3209
20240411,093200,375809375,3045,3025,3045,3020,4726
20240411,093100,361436420,3045,3045,3045,3015,1384
20240411,093000,357239815,3045,3030,3045,3015,4130
20240411,092900,344721510,3010,3020,3045,3010,6848
20240411,092800,324059190,3030,2990,3030,2990,5392
20240411,092700,307829630,2995,3010,3010,2970,12534
20240411,092600,270480775,3005,3015,3030,3000,5157
20240411,092500,255000485,3030,3035,3035,3000,10008
20240411,092400,224902320,3020,3020,3035,3015,1382
20240411,092300,220729040,3020,3020,3020,3020,489
20240411,092200,219252260,3020,3030,3030,3020,4787
20240411,092100,204792135,3025,3020,3040,3020,711
20240411,092000,202642385,3020,3030,3040,3020,8957
20240411,091900,175569625,3030,3040,3040,3030,8148
20240411,091800,150877515,3040,3045,3045,3035,5473
20240411,091700,134237985,3045,3055,3060,3045,6511
20240411,091600,114357080,3060,3065,3065,3060,2367
20240411,091500,107113555,3065,3065,3065,3065,864
20240411,091400,104465395,3065,3070,3070,3060,2689
20240411,091300,96226005,3075,3070,3075,3070,457
20240411,091200,94823010,3075,3070,3075,3070,24
20240411,091100,94749260,3065,3075,3075,3060,94
20240411,091000,94460615,3080,3075,3080,3075,326
20240411,090900,93456635,3060,3060,3060,3060,100
20240411,090800,93150635,3060,3060,3060,3060,419
20240411,090700,91868495,3080,3065,3080,3065,20
20240411,090600,91807165,3065,3065,3065,3065,358
20240411,090500,90709895,3065,3080,3080,3050,11518
20240411,090400,55473855,3080,3075,3080,3075,1920
20240411,090300,49560705,3060,3060,3060,3060,0
20240411,090200,49560705,3060,3110,3110,3060,5348
20240411,090100,33099445,3110,3115,3115,3090,4921
20240411,090000,17840190,3115,3105,3115,3100,5747