KissMeData/060590/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192800,263134550,8230,8230,8230,8230,474
20240411,192700,263134550,8230,8230,8230,8230,0
20240411,192600,263134550,8230,8230,8230,8230,0
20240411,192500,263134550,8230,8230,8230,8230,0
20240411,192400,263134550,8230,8230,8230,8230,0
20240411,192300,263134550,8230,8230,8230,8230,0
20240411,192200,263134550,8230,8230,8230,8230,0
20240411,192100,263134550,8230,8230,8230,8230,0
20240411,192000,263134550,8230,8230,8230,8230,0
20240411,191900,263134550,8230,8230,8230,8230,0
20240411,191800,263134550,8230,8230,8230,8230,0
20240411,191700,263134550,8230,8230,8230,8230,0
20240411,191600,263134550,8230,8230,8230,8230,0
20240411,191500,263134550,8230,8230,8230,8230,0
20240411,191400,263134550,8230,8230,8230,8230,0
20240411,191300,263134550,8230,8230,8230,8230,0
20240411,191200,263134550,8230,8230,8230,8230,0
20240411,191100,263134550,8230,8230,8230,8230,0
20240411,191000,263134550,8230,8230,8230,8230,0
20240411,190900,263134550,8230,8230,8230,8230,0
20240411,190800,263134550,8230,8230,8230,8230,0
20240411,190700,263134550,8230,8230,8230,8230,0
20240411,190600,263134550,8230,8230,8230,8230,0
20240411,190500,263134550,8230,8230,8230,8230,0
20240411,190400,263134550,8230,8230,8230,8230,0
20240411,190300,263134550,8230,8230,8230,8230,0
20240411,190200,263134550,8230,8230,8230,8230,0
20240411,190100,263134550,8230,8230,8230,8230,0
20240411,190000,263134550,8230,8230,8230,8230,0
20240411,185900,263134550,8230,8230,8230,8230,0
20240411,185800,263134550,8230,8230,8230,8230,474
20240411,185700,263134550,8230,8230,8230,8230,0
20240411,185600,263134550,8230,8230,8230,8230,0
20240411,185500,263134550,8230,8230,8230,8230,0
20240411,185400,263134550,8230,8230,8230,8230,0
20240411,185300,263134550,8230,8230,8230,8230,0
20240411,185200,263134550,8230,8230,8230,8230,0
20240411,185100,263134550,8230,8230,8230,8230,0
20240411,185000,263134550,8230,8230,8230,8230,0
20240411,184900,263134550,8230,8230,8230,8230,0
20240411,184800,263134550,8230,8230,8230,8230,0
20240411,184700,263134550,8230,8230,8230,8230,0
20240411,184600,263134550,8230,8230,8230,8230,0
20240411,184500,263134550,8230,8230,8230,8230,0
20240411,184400,263134550,8230,8230,8230,8230,0
20240411,184300,263134550,8230,8230,8230,8230,0
20240411,184200,263134550,8230,8230,8230,8230,0
20240411,184100,263134550,8230,8230,8230,8230,0
20240411,184000,263134550,8230,8230,8230,8230,0
20240411,183900,263134550,8230,8230,8230,8230,0
20240411,183800,263134550,8230,8230,8230,8230,0
20240411,183700,263134550,8230,8230,8230,8230,0
20240411,183600,263134550,8230,8230,8230,8230,0
20240411,183500,263134550,8230,8230,8230,8230,0
20240411,183400,263134550,8230,8230,8230,8230,0
20240411,183300,263134550,8230,8230,8230,8230,0
20240411,183200,263134550,8230,8230,8230,8230,0
20240411,183100,263134550,8230,8230,8230,8230,0
20240411,183000,263134550,8230,8230,8230,8230,0
20240411,182900,263134550,8230,8230,8230,8230,0
20240411,182800,263134550,8230,8230,8230,8230,474
20240411,182700,263134550,8230,8230,8230,8230,0
20240411,182600,263134550,8230,8230,8230,8230,0
20240411,182500,263134550,8230,8230,8230,8230,0
20240411,182400,263134550,8230,8230,8230,8230,0
20240411,182300,263134550,8230,8230,8230,8230,0
20240411,182200,263134550,8230,8230,8230,8230,0
20240411,182100,263134550,8230,8230,8230,8230,0
20240411,182000,263134550,8230,8230,8230,8230,0
20240411,181900,263134550,8230,8230,8230,8230,0
20240411,181800,263134550,8230,8230,8230,8230,0
20240411,181700,263134550,8230,8230,8230,8230,0
20240411,181600,263134550,8230,8230,8230,8230,0
20240411,181500,263134550,8230,8230,8230,8230,0
20240411,181400,263134550,8230,8230,8230,8230,0
20240411,181300,263134550,8230,8230,8230,8230,0
20240411,181200,263134550,8230,8230,8230,8230,0
20240411,181100,263134550,8230,8230,8230,8230,0
20240411,181000,263134550,8230,8230,8230,8230,0
20240411,180900,263134550,8230,8230,8230,8230,0
20240411,180800,263134550,8230,8230,8230,8230,0
20240411,180700,263134550,8230,8230,8230,8230,0
20240411,180600,263134550,8230,8230,8230,8230,0
20240411,180500,263134550,8230,8230,8230,8230,0
20240411,180400,263134550,8230,8230,8230,8230,0
20240411,180300,263134550,8230,8230,8230,8230,0
20240411,180200,263134550,8230,8230,8230,8230,0
20240411,180100,263134550,8230,8230,8230,8230,0
20240411,180000,263134550,8230,8230,8230,8230,0
20240411,175900,263134550,8230,8230,8230,8230,0
20240411,175800,263134550,8230,8230,8230,8230,474
20240411,175700,263134550,8230,8230,8230,8230,0
20240411,175600,263134550,8230,8230,8230,8230,0
20240411,175500,263134550,8230,8230,8230,8230,0
20240411,175400,263134550,8230,8230,8230,8230,0
20240411,175300,263134550,8230,8230,8230,8230,0
20240411,175200,263134550,8230,8230,8230,8230,0
20240411,175100,263134550,8230,8230,8230,8230,0
20240411,175000,263134550,8230,8230,8230,8230,0
20240411,174900,263134550,8230,8230,8230,8230,0
20240411,174800,263134550,8230,8230,8230,8230,0
20240411,174700,263134550,8230,8230,8230,8230,0
20240411,174600,263134550,8230,8230,8230,8230,0
20240411,174500,263134550,8230,8230,8230,8230,0
20240411,174400,263134550,8230,8230,8230,8230,0
20240411,174300,263134550,8230,8230,8230,8230,0
20240411,174200,263134550,8230,8230,8230,8230,0
20240411,174100,263134550,8230,8230,8230,8230,0
20240411,174000,263134550,8230,8230,8230,8230,0
20240411,173900,263134550,8230,8230,8230,8230,0
20240411,173800,263134550,8230,8230,8230,8230,0
20240411,173700,263134550,8230,8230,8230,8230,0
20240411,173600,263134550,8230,8230,8230,8230,0
20240411,173500,263134550,8230,8230,8230,8230,0
20240411,173400,263134550,8230,8230,8230,8230,0
20240411,173300,263134550,8230,8230,8230,8230,0
20240411,173200,263134550,8230,8230,8230,8230,0
20240411,173100,263134550,8230,8230,8230,8230,0
20240411,173000,263134550,8230,8230,8230,8230,0
20240411,172900,263134550,8230,8230,8230,8230,0
20240411,172800,263134550,8230,8230,8230,8230,474
20240411,172700,263134550,8230,8230,8230,8230,0
20240411,172600,263134550,8230,8230,8230,8230,0
20240411,172500,263134550,8230,8230,8230,8230,0
20240411,172400,263134550,8230,8230,8230,8230,0
20240411,172300,263134550,8230,8230,8230,8230,0
20240411,172200,263134550,8230,8230,8230,8230,0
20240411,172100,263134550,8230,8230,8230,8230,0
20240411,172000,263134550,8230,8230,8230,8230,0
20240411,171900,263134550,8230,8230,8230,8230,0
20240411,171800,263134550,8230,8230,8230,8230,0
20240411,171700,263134550,8230,8230,8230,8230,0
20240411,171600,263134550,8230,8230,8230,8230,0
20240411,171500,263134550,8230,8230,8230,8230,0
20240411,171400,263134550,8230,8230,8230,8230,0
20240411,171300,263134550,8230,8230,8230,8230,0
20240411,171200,263134550,8230,8230,8230,8230,0
20240411,171100,263134550,8230,8230,8230,8230,0
20240411,171000,263134550,8230,8230,8230,8230,0
20240411,170900,263134550,8230,8230,8230,8230,0
20240411,170800,263134550,8230,8230,8230,8230,0
20240411,170700,263134550,8230,8230,8230,8230,0
20240411,170600,263134550,8230,8230,8230,8230,0
20240411,170500,263134550,8230,8230,8230,8230,0
20240411,170400,263134550,8230,8230,8230,8230,0
20240411,170300,263134550,8230,8230,8230,8230,0
20240411,170200,263134550,8230,8230,8230,8230,0
20240411,170100,263134550,8230,8230,8230,8230,0
20240411,170000,263134550,8230,8230,8230,8230,0
20240411,165900,263134550,8230,8230,8230,8230,0
20240411,165800,263134550,8230,8230,8230,8230,474
20240411,165700,263134550,8230,8230,8230,8230,0
20240411,165600,263134550,8230,8230,8230,8230,0
20240411,165500,263134550,8230,8230,8230,8230,0
20240411,165400,263134550,8230,8230,8230,8230,0
20240411,165300,263134550,8230,8230,8230,8230,0
20240411,165200,263134550,8230,8230,8230,8230,0
20240411,165100,263134550,8230,8230,8230,8230,0
20240411,165000,263134550,8230,8230,8230,8230,0
20240411,164900,263134550,8230,8230,8230,8230,0
20240411,164800,263134550,8230,8230,8230,8230,0
20240411,164700,263134550,8230,8230,8230,8230,0
20240411,164600,263134550,8230,8230,8230,8230,0
20240411,164500,263134550,8230,8230,8230,8230,0
20240411,164400,263134550,8230,8230,8230,8230,0
20240411,164300,263134550,8230,8230,8230,8230,0
20240411,164200,263134550,8230,8230,8230,8230,0
20240411,164100,263134550,8230,8230,8230,8230,0
20240411,164000,263134550,8230,8230,8230,8230,0
20240411,163900,263134550,8230,8230,8230,8230,0
20240411,163800,263134550,8230,8230,8230,8230,0
20240411,163700,263134550,8230,8230,8230,8230,0
20240411,163600,263134550,8230,8230,8230,8230,0
20240411,163500,263134550,8230,8230,8230,8230,0
20240411,163400,263134550,8230,8230,8230,8230,0
20240411,163300,263134550,8230,8230,8230,8230,0
20240411,163200,263134550,8230,8230,8230,8230,0
20240411,163100,263134550,8230,8230,8230,8230,0
20240411,163000,263134550,8230,8230,8230,8230,0
20240411,162900,263134550,8230,8230,8230,8230,0
20240411,162800,263134550,8230,8230,8230,8230,474
20240411,162700,263134550,8230,8230,8230,8230,0
20240411,162600,263134550,8230,8230,8230,8230,0
20240411,162500,263134550,8230,8230,8230,8230,0
20240411,162400,263134550,8230,8230,8230,8230,0
20240411,162300,263134550,8230,8230,8230,8230,0
20240411,162200,263134550,8230,8230,8230,8230,0
20240411,162100,263134550,8230,8230,8230,8230,0
20240411,162000,263134550,8230,8230,8230,8230,0
20240411,161900,263134550,8230,8230,8230,8230,0
20240411,161800,263134550,8230,8230,8230,8230,0
20240411,161700,263134550,8230,8230,8230,8230,0
20240411,161600,263134550,8230,8230,8230,8230,0
20240411,161500,263134550,8230,8230,8230,8230,0
20240411,161400,263134550,8230,8230,8230,8230,0
20240411,161300,263134550,8230,8230,8230,8230,0
20240411,161200,263134550,8230,8230,8230,8230,0
20240411,161100,263134550,8230,8230,8230,8230,0
20240411,161000,263134550,8230,8230,8230,8230,0
20240411,160900,263134550,8230,8230,8230,8230,0
20240411,160800,263134550,8230,8230,8230,8230,0
20240411,160700,263134550,8230,8230,8230,8230,0
20240411,160600,263134550,8230,8230,8230,8230,0
20240411,160500,263134550,8230,8230,8230,8230,0
20240411,160400,263134550,8230,8230,8230,8230,0
20240411,160300,263134550,8230,8230,8230,8230,0
20240411,160200,263134550,8230,8230,8230,8230,0
20240411,160100,263134550,8230,8230,8230,8230,0
20240411,160000,263134550,8230,8230,8230,8230,0
20240411,155900,263134550,8230,8230,8230,8230,0
20240411,155800,263134550,8230,8230,8230,8230,474
20240411,155700,263134550,8230,8230,8230,8230,0
20240411,155600,263134550,8230,8230,8230,8230,0
20240411,155500,263134550,8230,8230,8230,8230,0
20240411,155400,263134550,8230,8230,8230,8230,0
20240411,155300,263134550,8230,8230,8230,8230,0
20240411,155200,263134550,8230,8230,8230,8230,0
20240411,155100,263134550,8230,8230,8230,8230,0
20240411,155000,263134550,8230,8230,8230,8230,0
20240411,154900,263134550,8230,8230,8230,8230,0
20240411,154800,263134550,8230,8230,8230,8230,0
20240411,154700,263134550,8230,8230,8230,8230,0
20240411,154600,263134550,8230,8230,8230,8230,0
20240411,154500,263134550,8230,8230,8230,8230,0
20240411,154400,263134550,8230,8230,8230,8230,0
20240411,154300,263134550,8230,8230,8230,8230,0
20240411,154200,263134550,8230,8230,8230,8230,0
20240411,154100,263134550,8230,8230,8230,8230,0
20240411,154000,263134550,8230,8230,8230,8230,0
20240411,153900,263134550,8230,8230,8230,8230,0
20240411,153800,263134550,8230,8230,8230,8230,0
20240411,153700,263134550,8230,8230,8230,8230,0
20240411,153600,263134550,8230,8230,8230,8230,0
20240411,153500,263134550,8230,8230,8230,8230,0
20240411,153400,263134550,8230,8230,8230,8230,0
20240411,153300,263134550,8230,8230,8230,8230,0
20240411,153200,263134550,8230,8230,8230,8230,0
20240411,153100,263134550,8230,8230,8230,8230,0
20240411,153000,263134550,8230,8230,8230,8230,474
20240411,152900,259233530,8290,8290,8290,8290,0
20240411,152800,259233530,8290,8290,8290,8290,0
20240411,152700,259233530,8290,8290,8290,8290,0
20240411,152600,259233530,8290,8290,8290,8290,0
20240411,152500,259233530,8290,8290,8290,8290,0
20240411,152400,259233530,8290,8290,8290,8290,0
20240411,152300,259233530,8290,8290,8290,8290,0
20240411,152200,259233530,8290,8290,8290,8290,0
20240411,152100,259233530,8290,8290,8290,8290,0
20240411,152000,259233530,8290,8290,8290,8290,0
20240411,151900,259233530,8290,8230,8290,8230,15
20240411,151800,259110020,8290,8250,8290,8230,1535
20240411,151700,246473520,8250,8250,8250,8250,20
20240411,151600,246308520,8290,8290,8290,8290,0
20240411,151500,246308520,8290,8260,8290,8250,801
20240411,151400,239700120,8290,8290,8290,8290,0
20240411,151300,239700120,8290,8290,8290,8290,0
20240411,151200,239700120,8290,8290,8290,8290,0
20240411,151100,239700120,8290,8290,8290,8290,0
20240411,151000,239700120,8290,8290,8290,8290,0
20240411,150900,239700120,8290,8290,8290,8290,0
20240411,150800,239700120,8290,8290,8290,8290,0
20240411,150700,239700120,8290,8260,8290,8260,495
20240411,150600,235611390,8290,8290,8290,8290,0
20240411,150500,235611390,8290,8290,8290,8290,0
20240411,150400,235611390,8290,8260,8290,8260,3
20240411,150300,235586580,8270,8270,8270,8270,0
20240411,150200,235586580,8270,8270,8270,8270,139
20240411,150100,234437050,8270,8270,8270,8270,1070
20240411,150000,225588150,8290,8290,8290,8290,0
20240411,145900,225588150,8290,8290,8290,8290,0
20240411,145800,225588150,8290,8290,8290,8290,0
20240411,145700,225588150,8290,8290,8290,8290,1
20240411,145600,225579860,8260,8260,8260,8260,0
20240411,145500,225579860,8260,8260,8260,8260,0
20240411,145400,225579860,8260,8260,8260,8260,0
20240411,145300,225579860,8260,8260,8260,8260,0
20240411,145200,225579860,8260,8260,8260,8260,100
20240411,145100,224753860,8260,8260,8260,8260,6
20240411,145000,224704300,8260,8260,8260,8260,150
20240411,144900,223465300,8260,8270,8270,8260,51
20240411,144800,223043540,8270,8280,8280,8270,655
20240411,144700,217626140,8280,8280,8280,8280,300
20240411,144600,215142140,8280,8290,8290,8280,405
20240411,144500,211788390,8290,8290,8290,8290,819
20240411,144400,204998880,8280,8290,8290,8280,1001
20240411,144300,196710380,8290,8300,8300,8290,181
20240411,144200,195209880,8300,8300,8300,8300,0
20240411,144100,195209880,8300,8300,8300,8300,0
20240411,144000,195209880,8300,8300,8300,8300,0
20240411,143900,195209880,8300,8300,8300,8300,0
20240411,143800,195209880,8300,8300,8300,8300,0
20240411,143700,195209880,8300,8300,8300,8300,0
20240411,143600,195209880,8300,8300,8300,8300,0
20240411,143500,195209880,8300,8300,8300,8300,0
20240411,143400,195209880,8300,8300,8300,8300,0
20240411,143300,195209880,8300,8300,8300,8300,0
20240411,143200,195209880,8300,8300,8300,8300,1
20240411,143100,195201580,8300,8300,8300,8300,0
20240411,143000,195201580,8300,8300,8300,8300,0
20240411,142900,195201580,8300,8300,8300,8300,0
20240411,142800,195201580,8300,8300,8300,8300,0
20240411,142700,195201580,8300,8300,8300,8300,0
20240411,142600,195201580,8300,8300,8300,8300,122
20240411,142500,194188980,8300,8300,8300,8300,13
20240411,142400,194081080,8300,8300,8300,8300,0
20240411,142300,194081080,8300,8300,8300,8300,1
20240411,142200,194072780,8300,8300,8300,8300,100
20240411,142100,193242780,8300,8300,8300,8300,0
20240411,142000,193242780,8300,8290,8300,8290,16
20240411,141900,193110130,8290,8290,8290,8290,0
20240411,141800,193110130,8290,8290,8290,8290,0
20240411,141700,193110130,8290,8290,8290,8290,100
20240411,141600,192281130,8290,8290,8290,8290,0
20240411,141500,192281130,8290,8290,8290,8290,0
20240411,141400,192281130,8290,8290,8290,8290,0
20240411,141300,192281130,8290,8290,8290,8290,0
20240411,141200,192281130,8290,8290,8290,8290,0
20240411,141100,192281130,8290,8290,8290,8290,0
20240411,141000,192281130,8290,8290,8290,8290,1
20240411,140900,192272840,8280,8280,8280,8280,200
20240411,140800,190616840,8290,8290,8290,8290,0
20240411,140700,190616840,8290,8290,8290,8290,0
20240411,140600,190616840,8290,8290,8290,8290,0
20240411,140500,190616840,8290,8290,8290,8290,51
20240411,140400,190194050,8300,8300,8300,8300,0
20240411,140300,190194050,8300,8300,8300,8300,1
20240411,140200,190185750,8290,8290,8290,8290,0
20240411,140100,190185750,8290,8290,8290,8290,49
20240411,140000,189779540,8290,8290,8290,8290,0
20240411,135900,189779540,8290,8290,8290,8290,0
20240411,135800,189779540,8290,8290,8290,8290,0
20240411,135700,189779540,8290,8290,8290,8290,0
20240411,135600,189779540,8290,8290,8290,8290,51
20240411,135500,189356750,8300,8300,8300,8300,0
20240411,135400,189356750,8300,8300,8300,8300,0
20240411,135300,189356750,8300,8300,8300,8300,0
20240411,135200,189356750,8300,8300,8300,8300,0
20240411,135100,189356750,8300,8300,8300,8300,0
20240411,135000,189356750,8300,8300,8300,8300,0
20240411,134900,189356750,8300,8300,8300,8300,2
20240411,134800,189340150,8290,8290,8290,8290,1
20240411,134700,189331860,8290,8290,8290,8290,492
20240411,134600,185253180,8300,8300,8300,8300,0
20240411,134500,185253180,8300,8300,8300,8300,0
20240411,134400,185253180,8300,8300,8300,8300,0
20240411,134300,185253180,8300,8300,8300,8300,0
20240411,134200,185253180,8300,8300,8300,8300,0
20240411,134100,185253180,8300,8300,8300,8300,0
20240411,134000,185253180,8300,8300,8300,8300,0
20240411,133900,185253180,8300,8300,8300,8300,0
20240411,133800,185253180,8300,8300,8300,8300,0
20240411,133700,185253180,8300,8290,8300,8290,108
20240411,133600,184357840,8300,8300,8300,8300,0
20240411,133500,184357840,8300,8300,8300,8300,0
20240411,133400,184357840,8300,8300,8300,8300,0
20240411,133300,184357840,8300,8300,8300,8300,0
20240411,133200,184357840,8300,8300,8300,8300,0
20240411,133100,184357840,8300,8290,8300,8290,4
20240411,133000,184324660,8300,8300,8300,8300,0
20240411,132900,184324660,8300,8290,8300,8290,401
20240411,132800,181000360,8300,8300,8300,8300,0
20240411,132700,181000360,8300,8300,8300,8300,0
20240411,132600,181000360,8300,8300,8300,8300,24
20240411,132500,180801160,8300,8300,8300,8300,0
20240411,132400,180801160,8300,8300,8300,8300,0
20240411,132300,180801160,8300,8300,8300,8300,0
20240411,132200,180801160,8300,8300,8300,8300,2
20240411,132100,180784560,8300,8300,8300,8300,0
20240411,132000,180784560,8300,8300,8300,8300,0
20240411,131900,180784560,8300,8300,8300,8300,0
20240411,131800,180784560,8300,8300,8300,8300,0
20240411,131700,180784560,8300,8300,8300,8300,0
20240411,131600,180784560,8300,8300,8300,8300,0
20240411,131500,180784560,8300,8300,8300,8300,0
20240411,131400,180784560,8300,8300,8300,8300,0
20240411,131300,180784560,8300,8300,8300,8300,0
20240411,131200,180784560,8300,8300,8300,8300,0
20240411,131100,180784560,8300,8300,8300,8300,0
20240411,131000,180784560,8300,8300,8300,8300,1
20240411,130900,180776260,8300,8300,8300,8300,0
20240411,130800,180776260,8300,8300,8300,8300,1
20240411,130700,180767960,8300,8300,8300,8300,0
20240411,130600,180767960,8300,8300,8300,8300,0
20240411,130500,180767960,8300,8290,8300,8290,71
20240411,130400,180179360,8290,8290,8290,8290,3
20240411,130300,180154490,8300,8300,8300,8300,0
20240411,130200,180154490,8300,8300,8300,8300,0
20240411,130100,180154490,8300,8300,8300,8300,0
20240411,130000,180154490,8300,8300,8300,8300,0
20240411,125900,180154490,8300,8300,8300,8300,0
20240411,125800,180154490,8300,8300,8300,8300,0
20240411,125700,180154490,8300,8300,8300,8300,0
20240411,125600,180154490,8300,8300,8300,8300,0
20240411,125500,180154490,8300,8300,8300,8300,0
20240411,125400,180154490,8300,8300,8300,8300,0
20240411,125300,180154490,8300,8300,8300,8300,0
20240411,125200,180154490,8300,8300,8300,8300,0
20240411,125100,180154490,8300,8300,8300,8300,0
20240411,125000,180154490,8300,8300,8300,8300,0
20240411,124900,180154490,8300,8300,8300,8300,3
20240411,124800,180129590,8300,8300,8300,8300,0
20240411,124700,180129590,8300,8300,8300,8300,60
20240411,124600,179631590,8300,8300,8300,8300,0
20240411,124500,179631590,8300,8300,8300,8300,0
20240411,124400,179631590,8300,8300,8300,8300,0
20240411,124300,179631590,8300,8300,8300,8300,0
20240411,124200,179631590,8300,8300,8300,8300,0
20240411,124100,179631590,8300,8300,8300,8300,0
20240411,124000,179631590,8300,8300,8300,8300,0
20240411,123900,179631590,8300,8300,8300,8300,0
20240411,123800,179631590,8300,8300,8300,8300,0
20240411,123700,179631590,8300,8300,8300,8300,1
20240411,123600,179623290,8300,8300,8300,8300,0
20240411,123500,179623290,8300,8300,8300,8300,0
20240411,123400,179623290,8300,8290,8300,8290,2000
20240411,123300,163035610,8290,8290,8290,8290,0
20240411,123200,163035610,8290,8290,8290,8290,0
20240411,123100,163035610,8290,8290,8290,8290,0
20240411,123000,163035610,8290,8290,8290,8290,1
20240411,122900,163027320,8270,8270,8270,8270,201
20240411,122800,161365050,8290,8290,8290,8290,100
20240411,122700,160536050,8290,8290,8290,8290,2
20240411,122600,160519470,8270,8270,8270,8270,1
20240411,122500,160511200,8270,8270,8270,8270,9
20240411,122400,160436770,8290,8290,8290,8290,0
20240411,122300,160436770,8290,8290,8290,8290,0
20240411,122200,160436770,8290,8290,8290,8290,0
20240411,122100,160436770,8290,8290,8290,8290,0
20240411,122000,160436770,8290,8290,8290,8290,18
20240411,121900,160287550,8300,8300,8300,8300,0
20240411,121800,160287550,8300,8300,8300,8300,0
20240411,121700,160287550,8300,8300,8300,8300,0
20240411,121600,160287550,8300,8300,8300,8300,0
20240411,121500,160287550,8300,8300,8300,8300,0
20240411,121400,160287550,8300,8300,8300,8300,0
20240411,121300,160287550,8300,8300,8300,8300,0
20240411,121200,160287550,8300,8300,8300,8300,0
20240411,121100,160287550,8300,8300,8300,8300,0
20240411,121000,160287550,8300,8300,8300,8300,0
20240411,120900,160287550,8300,8300,8300,8300,0
20240411,120800,160287550,8300,8300,8300,8300,0
20240411,120700,160287550,8300,8300,8300,8300,0
20240411,120600,160287550,8300,8300,8300,8300,0
20240411,120500,160287550,8300,8300,8300,8300,0
20240411,120400,160287550,8300,8300,8300,8300,0
20240411,120300,160287550,8300,8300,8300,8300,0
20240411,120200,160287550,8300,8300,8300,8300,0
20240411,120100,160287550,8300,8300,8300,8300,0
20240411,120000,160287550,8300,8300,8300,8300,0
20240411,115900,160287550,8300,8300,8300,8300,0
20240411,115800,160287550,8300,8300,8300,8300,30
20240411,115700,160038550,8290,8290,8290,8290,0
20240411,115600,160038550,8290,8290,8290,8290,0
20240411,115500,160038550,8290,8290,8290,8290,1000
20240411,115400,151748550,8290,8290,8290,8290,10
20240411,115300,151665650,8290,8290,8290,8290,0
20240411,115200,151665650,8290,8290,8290,8290,0
20240411,115100,151665650,8290,8290,8290,8290,0
20240411,115000,151665650,8290,8290,8290,8290,0
20240411,114900,151665650,8290,8290,8290,8290,13
20240411,114800,151557880,8300,8300,8300,8300,0
20240411,114700,151557880,8300,8300,8300,8300,0
20240411,114600,151557880,8300,8300,8300,8300,3
20240411,114500,151532980,8300,8300,8300,8300,0
20240411,114400,151532980,8300,8300,8300,8300,0
20240411,114300,151532980,8300,8300,8300,8300,0
20240411,114200,151532980,8300,8300,8300,8300,500
20240411,114100,147382980,8300,8300,8300,8300,2
20240411,114000,147366380,8300,8290,8300,8290,75
20240411,113900,146744600,8290,8290,8290,8290,0
20240411,113800,146744600,8290,8290,8290,8290,0
20240411,113700,146744600,8290,8290,8290,8290,0
20240411,113600,146744600,8290,8290,8290,8290,0
20240411,113500,146744600,8290,8290,8290,8290,0
20240411,113400,146744600,8290,8290,8290,8290,0
20240411,113300,146744600,8290,8290,8290,8290,0
20240411,113200,146744600,8290,8290,8290,8290,0
20240411,113100,146744600,8290,8290,8290,8290,0
20240411,113000,146744600,8290,8290,8290,8290,0
20240411,112900,146744600,8290,8290,8290,8290,0
20240411,112800,146744600,8290,8290,8290,8290,10
20240411,112700,146661700,8290,8290,8290,8290,0
20240411,112600,146661700,8290,8270,8290,8270,10
20240411,112500,146578980,8270,8270,8270,8270,144
20240411,112400,145388100,8270,8270,8270,8270,0
20240411,112300,145388100,8270,8270,8270,8270,0
20240411,112200,145388100,8270,8270,8270,8270,0
20240411,112100,145388100,8270,8270,8270,8270,0
20240411,112000,145388100,8270,8270,8270,8270,0
20240411,111900,145388100,8270,8270,8270,8270,1
20240411,111800,145379830,8260,8260,8260,8260,0
20240411,111700,145379830,8260,8260,8260,8260,0
20240411,111600,145379830,8260,8260,8260,8260,160
20240411,111500,144058230,8270,8270,8270,8270,0
20240411,111400,144058230,8270,8270,8270,8270,0
20240411,111300,144058230,8270,8270,8270,8270,0
20240411,111200,144058230,8270,8270,8270,8270,0
20240411,111100,144058230,8270,8270,8270,8270,0
20240411,111000,144058230,8270,8270,8270,8270,0
20240411,110900,144058230,8270,8270,8270,8270,0
20240411,110800,144058230,8270,8270,8270,8270,0
20240411,110700,144058230,8270,8270,8270,8270,55
20240411,110600,143603380,8300,8300,8300,8300,0
20240411,110500,143603380,8300,8300,8300,8300,0
20240411,110400,143603380,8300,8300,8300,8300,0
20240411,110300,143603380,8300,8300,8300,8300,0
20240411,110200,143603380,8300,8300,8300,8300,0
20240411,110100,143603380,8300,8300,8300,8300,0
20240411,110000,143603380,8300,8300,8300,8300,0
20240411,105900,143603380,8300,8300,8300,8300,0
20240411,105800,143603380,8300,8300,8300,8300,50
20240411,105700,143188380,8290,8290,8290,8290,9
20240411,105600,143113770,8290,8290,8290,8290,190
20240411,105500,141538670,8290,8290,8290,8290,0
20240411,105400,141538670,8290,8260,8290,8260,192
20240411,105300,139952720,8260,8290,8290,8260,31
20240411,105200,139696590,8280,8280,8280,8280,1
20240411,105100,139688310,8300,8300,8300,8300,0
20240411,105000,139688310,8300,8300,8300,8300,0
20240411,104900,139688310,8300,8300,8300,8300,1
20240411,104800,139680010,8270,8270,8270,8270,0
20240411,104700,139680010,8270,8270,8270,8270,1
20240411,104600,139671740,8260,8260,8260,8260,0
20240411,104500,139671740,8260,8260,8260,8260,0
20240411,104400,139671740,8260,8260,8260,8260,41
20240411,104300,139333080,8290,8290,8290,8290,0
20240411,104200,139333080,8290,8280,8290,8280,260
20240411,104100,137177700,8290,8290,8290,8290,0
20240411,104000,137177700,8290,8290,8290,8290,0
20240411,103900,137177700,8290,8290,8290,8290,0
20240411,103800,137177700,8290,8290,8290,8290,0
20240411,103700,137177700,8290,8290,8290,8290,0
20240411,103600,137177700,8290,8290,8290,8290,0
20240411,103500,137177700,8290,8290,8290,8290,0
20240411,103400,137177700,8290,8290,8290,8290,0
20240411,103300,137177700,8290,8290,8290,8290,0
20240411,103200,137177700,8290,8290,8290,8290,0
20240411,103100,137177700,8290,8290,8290,8290,140
20240411,103000,136017100,8300,8300,8300,8300,0
20240411,102900,136017100,8300,8300,8300,8300,0
20240411,102800,136017100,8300,8300,8300,8300,0
20240411,102700,136017100,8300,8300,8300,8300,10
20240411,102600,135934100,8300,8300,8300,8300,0
20240411,102500,135934100,8300,8300,8300,8300,0
20240411,102400,135934100,8300,8300,8300,8300,0
20240411,102300,135934100,8300,8300,8300,8300,9
20240411,102200,135859400,8300,8300,8300,8300,0
20240411,102100,135859400,8300,8300,8300,8300,0
20240411,102000,135859400,8300,8300,8300,8300,0
20240411,101900,135859400,8300,8260,8300,8260,2
20240411,101800,135842840,8260,8280,8310,8260,446
20240411,101700,132148460,8280,8260,8280,8260,3657
20240411,101600,101924660,8250,8240,8250,8240,77
20240411,101500,101289440,8250,8230,8250,8230,896
20240411,101400,93906200,8230,8230,8230,8230,2
20240411,101300,93889740,8220,8230,8230,8220,2
20240411,101200,93873290,8210,8210,8210,8210,0
20240411,101100,93873290,8210,8210,8210,8210,1
20240411,101000,93865080,8230,8230,8230,8230,0
20240411,100900,93865080,8230,8230,8230,8230,0
20240411,100800,93865080,8230,8220,8230,8220,40
20240411,100700,93536260,8220,8220,8220,8220,0
20240411,100600,93536260,8220,8220,8220,8220,1
20240411,100500,93528040,8220,8210,8220,8210,8
20240411,100400,93462340,8210,8210,8210,8210,0
20240411,100300,93462340,8210,8210,8210,8210,20
20240411,100200,93298140,8210,8210,8210,8210,1
20240411,100100,93289930,8220,8220,8220,8220,0
20240411,100000,93289930,8220,8220,8220,8220,0
20240411,095900,93289930,8220,8220,8220,8220,0
20240411,095800,93289930,8220,8230,8230,8220,11
20240411,095700,93199500,8230,8230,8230,8230,0
20240411,095600,93199500,8230,8230,8230,8230,0
20240411,095500,93199500,8230,8230,8230,8230,0
20240411,095400,93199500,8230,8230,8230,8230,0
20240411,095300,93199500,8230,8230,8230,8230,0
20240411,095200,93199500,8230,8230,8230,8230,1
20240411,095100,93191270,8230,8230,8230,8230,0
20240411,095000,93191270,8230,8230,8230,8230,0
20240411,094900,93191270,8230,8230,8230,8230,0
20240411,094800,93191270,8230,8230,8230,8230,1
20240411,094700,93183040,8230,8230,8230,8230,0
20240411,094600,93183040,8230,8230,8230,8230,0
20240411,094500,93183040,8230,8230,8230,8230,0
20240411,094400,93183040,8230,8170,8230,8170,57
20240411,094300,92716940,8240,8240,8240,8240,0
20240411,094200,92716940,8240,8240,8240,8240,0
20240411,094100,92716940,8240,8240,8240,8240,0
20240411,094000,92716940,8240,8200,8240,8150,3005
20240411,093900,68187090,8260,8260,8260,8260,0
20240411,093800,68187090,8260,8260,8260,8260,2
20240411,093700,68170570,8180,8200,8200,8170,1162
20240411,093600,58669110,8260,8260,8260,8260,0
20240411,093500,58669110,8260,8260,8260,8260,0
20240411,093400,58669110,8260,8260,8260,8260,1
20240411,093300,58660850,8260,8260,8260,8260,1
20240411,093200,58652590,8210,8210,8210,8210,50
20240411,093100,58242090,8250,8250,8250,8250,15
20240411,093000,58118340,8270,8230,8270,8190,1402
20240411,092900,46634340,8230,8230,8230,8230,43
20240411,092800,46280450,8230,8230,8230,8230,0
20240411,092700,46280450,8230,8230,8230,8230,5
20240411,092600,46239300,8230,8230,8230,8200,3
20240411,092500,46214640,8230,8230,8230,8230,100
20240411,092400,45391640,8190,8250,8250,8190,3000
20240411,092300,20753700,8280,8280,8280,8280,0
20240411,092200,20753700,8280,8280,8280,8280,0
20240411,092100,20753700,8280,8280,8280,8280,100
20240411,092000,19925700,8280,8280,8280,8280,0
20240411,091900,19925700,8280,8280,8280,8280,0
20240411,091800,19925700,8280,8280,8280,8280,0
20240411,091700,19925700,8280,8270,8280,8270,50
20240411,091600,19511730,8270,8270,8270,8270,0
20240411,091500,19511730,8270,8280,8280,8270,145
20240411,091400,18312570,8280,8270,8280,8270,63
20240411,091300,17791550,8270,8270,8270,8270,180
20240411,091200,16302950,8270,8270,8270,8270,121
20240411,091100,15302280,8270,8270,8270,8270,1
20240411,091000,15294010,8270,8270,8270,8270,1
20240411,090900,15285740,8220,8220,8220,8220,210
20240411,090800,13559540,8290,8290,8290,8290,10
20240411,090700,13476640,8290,8260,8290,8260,24
20240411,090600,13278100,8260,8240,8260,8240,50
20240411,090500,12865680,8240,8240,8240,8240,1
20240411,090400,12857440,8230,8230,8230,8230,0
20240411,090300,12857440,8230,8210,8230,8210,146
20240411,090200,11656980,8210,8210,8210,8210,234
20240411,090100,9735840,8210,8210,8210,8210,0
20240411,090000,9735840,8210,8220,8220,8210,1185