KissMeData/115610/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,195700,329839620,3495,3495,3495,3495,3493
20240411,195600,329839620,3495,3495,3495,3495,0
20240411,195500,329839620,3495,3495,3495,3495,0
20240411,195400,329839620,3495,3495,3495,3495,0
20240411,195300,329839620,3495,3495,3495,3495,0
20240411,195200,329839620,3495,3495,3495,3495,0
20240411,195100,329839620,3495,3495,3495,3495,0
20240411,195000,329839620,3495,3495,3495,3495,0
20240411,194900,329839620,3495,3495,3495,3495,0
20240411,194800,329839620,3495,3495,3495,3495,0
20240411,194700,329839620,3495,3495,3495,3495,0
20240411,194600,329839620,3495,3495,3495,3495,0
20240411,194500,329839620,3495,3495,3495,3495,0
20240411,194400,329839620,3495,3495,3495,3495,0
20240411,194300,329839620,3495,3495,3495,3495,0
20240411,194200,329839620,3495,3495,3495,3495,0
20240411,194100,329839620,3495,3495,3495,3495,0
20240411,194000,329839620,3495,3495,3495,3495,0
20240411,193900,329839620,3495,3495,3495,3495,0
20240411,193800,329839620,3495,3495,3495,3495,0
20240411,193700,329839620,3495,3495,3495,3495,0
20240411,193600,329839620,3495,3495,3495,3495,0
20240411,193500,329839620,3495,3495,3495,3495,0
20240411,193400,329839620,3495,3495,3495,3495,0
20240411,193300,329839620,3495,3495,3495,3495,0
20240411,193200,329839620,3495,3495,3495,3495,0
20240411,193100,329839620,3495,3495,3495,3495,0
20240411,193000,329839620,3495,3495,3495,3495,0
20240411,192900,329839620,3495,3495,3495,3495,0
20240411,192800,329839620,3495,3495,3495,3495,0
20240411,192700,329839620,3495,3495,3495,3495,3493
20240411,192600,329839620,3495,3495,3495,3495,0
20240411,192500,329839620,3495,3495,3495,3495,0
20240411,192400,329839620,3495,3495,3495,3495,0
20240411,192300,329839620,3495,3495,3495,3495,0
20240411,192200,329839620,3495,3495,3495,3495,0
20240411,192100,329839620,3495,3495,3495,3495,0
20240411,192000,329839620,3495,3495,3495,3495,0
20240411,191900,329839620,3495,3495,3495,3495,0
20240411,191800,329839620,3495,3495,3495,3495,0
20240411,191700,329839620,3495,3495,3495,3495,0
20240411,191600,329839620,3495,3495,3495,3495,0
20240411,191500,329839620,3495,3495,3495,3495,0
20240411,191400,329839620,3495,3495,3495,3495,0
20240411,191300,329839620,3495,3495,3495,3495,0
20240411,191200,329839620,3495,3495,3495,3495,0
20240411,191100,329839620,3495,3495,3495,3495,0
20240411,191000,329839620,3495,3495,3495,3495,0
20240411,190900,329839620,3495,3495,3495,3495,0
20240411,190800,329839620,3495,3495,3495,3495,0
20240411,190700,329839620,3495,3495,3495,3495,0
20240411,190600,329839620,3495,3495,3495,3495,0
20240411,190500,329839620,3495,3495,3495,3495,0
20240411,190400,329839620,3495,3495,3495,3495,0
20240411,190300,329839620,3495,3495,3495,3495,0
20240411,190200,329839620,3495,3495,3495,3495,0
20240411,190100,329839620,3495,3495,3495,3495,0
20240411,190000,329839620,3495,3495,3495,3495,0
20240411,185900,329839620,3495,3495,3495,3495,0
20240411,185800,329839620,3495,3495,3495,3495,0
20240411,185700,329839620,3495,3495,3495,3495,3493
20240411,185600,329839620,3495,3495,3495,3495,0
20240411,185500,329839620,3495,3495,3495,3495,0
20240411,185400,329839620,3495,3495,3495,3495,0
20240411,185300,329839620,3495,3495,3495,3495,0
20240411,185200,329839620,3495,3495,3495,3495,0
20240411,185100,329839620,3495,3495,3495,3495,0
20240411,185000,329839620,3495,3495,3495,3495,0
20240411,184900,329839620,3495,3495,3495,3495,0
20240411,184800,329839620,3495,3495,3495,3495,0
20240411,184700,329839620,3495,3495,3495,3495,0
20240411,184600,329839620,3495,3495,3495,3495,0
20240411,184500,329839620,3495,3495,3495,3495,0
20240411,184400,329839620,3495,3495,3495,3495,0
20240411,184300,329839620,3495,3495,3495,3495,0
20240411,184200,329839620,3495,3495,3495,3495,0
20240411,184100,329839620,3495,3495,3495,3495,0
20240411,184000,329839620,3495,3495,3495,3495,0
20240411,183900,329839620,3495,3495,3495,3495,0
20240411,183800,329839620,3495,3495,3495,3495,0
20240411,183700,329839620,3495,3495,3495,3495,0
20240411,183600,329839620,3495,3495,3495,3495,0
20240411,183500,329839620,3495,3495,3495,3495,0
20240411,183400,329839620,3495,3495,3495,3495,0
20240411,183300,329839620,3495,3495,3495,3495,0
20240411,183200,329839620,3495,3495,3495,3495,0
20240411,183100,329839620,3495,3495,3495,3495,0
20240411,183000,329839620,3495,3495,3495,3495,0
20240411,182900,329839620,3495,3495,3495,3495,0
20240411,182800,329839620,3495,3495,3495,3495,0
20240411,182700,329839620,3495,3495,3495,3495,3493
20240411,182600,329839620,3495,3495,3495,3495,0
20240411,182500,329839620,3495,3495,3495,3495,0
20240411,182400,329839620,3495,3495,3495,3495,0
20240411,182300,329839620,3495,3495,3495,3495,0
20240411,182200,329839620,3495,3495,3495,3495,0
20240411,182100,329839620,3495,3495,3495,3495,0
20240411,182000,329839620,3495,3495,3495,3495,0
20240411,181900,329839620,3495,3495,3495,3495,0
20240411,181800,329839620,3495,3495,3495,3495,0
20240411,181700,329839620,3495,3495,3495,3495,0
20240411,181600,329839620,3495,3495,3495,3495,0
20240411,181500,329839620,3495,3495,3495,3495,0
20240411,181400,329839620,3495,3495,3495,3495,0
20240411,181300,329839620,3495,3495,3495,3495,0
20240411,181200,329839620,3495,3495,3495,3495,0
20240411,181100,329839620,3495,3495,3495,3495,0
20240411,181000,329839620,3495,3495,3495,3495,0
20240411,180900,329839620,3495,3495,3495,3495,0
20240411,180800,329839620,3495,3495,3495,3495,0
20240411,180700,329839620,3495,3495,3495,3495,0
20240411,180600,329839620,3495,3495,3495,3495,0
20240411,180500,329839620,3495,3495,3495,3495,0
20240411,180400,329839620,3495,3495,3495,3495,0
20240411,180300,329839620,3495,3495,3495,3495,0
20240411,180200,329839620,3495,3495,3495,3495,0
20240411,180100,329839620,3495,3495,3495,3495,0
20240411,180000,329839620,3495,3495,3495,3495,0
20240411,175900,329839620,3495,3495,3495,3495,0
20240411,175800,329839620,3495,3495,3495,3495,0
20240411,175700,329839620,3495,3495,3495,3495,3493
20240411,175600,329839620,3495,3495,3495,3495,0
20240411,175500,329839620,3495,3495,3495,3495,0
20240411,175400,329839620,3495,3495,3495,3495,0
20240411,175300,329839620,3495,3495,3495,3495,0
20240411,175200,329839620,3495,3495,3495,3495,0
20240411,175100,329839620,3495,3495,3495,3495,0
20240411,175000,329839620,3495,3495,3495,3495,0
20240411,174900,329839620,3495,3495,3495,3495,0
20240411,174800,329839620,3495,3495,3495,3495,0
20240411,174700,329839620,3495,3495,3495,3495,0
20240411,174600,329839620,3495,3495,3495,3495,0
20240411,174500,329839620,3495,3495,3495,3495,0
20240411,174400,329839620,3495,3495,3495,3495,0
20240411,174300,329839620,3495,3495,3495,3495,0
20240411,174200,329839620,3495,3495,3495,3495,0
20240411,174100,329839620,3495,3495,3495,3495,0
20240411,174000,329839620,3495,3495,3495,3495,0
20240411,173900,329839620,3495,3495,3495,3495,0
20240411,173800,329839620,3495,3495,3495,3495,0
20240411,173700,329839620,3495,3495,3495,3495,0
20240411,173600,329839620,3495,3495,3495,3495,0
20240411,173500,329839620,3495,3495,3495,3495,0
20240411,173400,329839620,3495,3495,3495,3495,0
20240411,173300,329839620,3495,3495,3495,3495,0
20240411,173200,329839620,3495,3495,3495,3495,0
20240411,173100,329839620,3495,3495,3495,3495,0
20240411,173000,329839620,3495,3495,3495,3495,0
20240411,172900,329839620,3495,3495,3495,3495,0
20240411,172800,329839620,3495,3495,3495,3495,0
20240411,172700,329839620,3495,3495,3495,3495,3493
20240411,172600,329839620,3495,3495,3495,3495,0
20240411,172500,329839620,3495,3495,3495,3495,0
20240411,172400,329839620,3495,3495,3495,3495,0
20240411,172300,329839620,3495,3495,3495,3495,0
20240411,172200,329839620,3495,3495,3495,3495,0
20240411,172100,329839620,3495,3495,3495,3495,0
20240411,172000,329839620,3495,3495,3495,3495,0
20240411,171900,329839620,3495,3495,3495,3495,0
20240411,171800,329839620,3495,3495,3495,3495,0
20240411,171700,329839620,3495,3495,3495,3495,0
20240411,171600,329839620,3495,3495,3495,3495,0
20240411,171500,329839620,3495,3495,3495,3495,0
20240411,171400,329839620,3495,3495,3495,3495,0
20240411,171300,329839620,3495,3495,3495,3495,0
20240411,171200,329839620,3495,3495,3495,3495,0
20240411,171100,329839620,3495,3495,3495,3495,0
20240411,171000,329839620,3495,3495,3495,3495,0
20240411,170900,329839620,3495,3495,3495,3495,0
20240411,170800,329839620,3495,3495,3495,3495,0
20240411,170700,329839620,3495,3495,3495,3495,0
20240411,170600,329839620,3495,3495,3495,3495,0
20240411,170500,329839620,3495,3495,3495,3495,0
20240411,170400,329839620,3495,3495,3495,3495,0
20240411,170300,329839620,3495,3495,3495,3495,0
20240411,170200,329839620,3495,3495,3495,3495,0
20240411,170100,329839620,3495,3495,3495,3495,0
20240411,170000,329839620,3495,3495,3495,3495,0
20240411,165900,329839620,3495,3495,3495,3495,0
20240411,165800,329839620,3495,3495,3495,3495,0
20240411,165700,329839620,3495,3495,3495,3495,3493
20240411,165600,329839620,3495,3495,3495,3495,0
20240411,165500,329839620,3495,3495,3495,3495,0
20240411,165400,329839620,3495,3495,3495,3495,0
20240411,165300,329839620,3495,3495,3495,3495,0
20240411,165200,329839620,3495,3495,3495,3495,0
20240411,165100,329839620,3495,3495,3495,3495,0
20240411,165000,329839620,3495,3495,3495,3495,0
20240411,164900,329839620,3495,3495,3495,3495,0
20240411,164800,329839620,3495,3495,3495,3495,0
20240411,164700,329839620,3495,3495,3495,3495,0
20240411,164600,329839620,3495,3495,3495,3495,0
20240411,164500,329839620,3495,3495,3495,3495,0
20240411,164400,329839620,3495,3495,3495,3495,0
20240411,164300,329839620,3495,3495,3495,3495,0
20240411,164200,329839620,3495,3495,3495,3495,0
20240411,164100,329839620,3495,3495,3495,3495,0
20240411,164000,329839620,3495,3495,3495,3495,0
20240411,163900,329839620,3495,3495,3495,3495,0
20240411,163800,329839620,3495,3495,3495,3495,0
20240411,163700,329839620,3495,3495,3495,3495,0
20240411,163600,329839620,3495,3495,3495,3495,0
20240411,163500,329839620,3495,3495,3495,3495,0
20240411,163400,329839620,3495,3495,3495,3495,0
20240411,163300,329839620,3495,3495,3495,3495,0
20240411,163200,329839620,3495,3495,3495,3495,0
20240411,163100,329839620,3495,3495,3495,3495,0
20240411,163000,329839620,3495,3495,3495,3495,0
20240411,162900,329839620,3495,3495,3495,3495,0
20240411,162800,329839620,3495,3495,3495,3495,0
20240411,162700,329839620,3495,3495,3495,3495,3493
20240411,162600,329839620,3495,3495,3495,3495,0
20240411,162500,329839620,3495,3495,3495,3495,0
20240411,162400,329839620,3495,3495,3495,3495,0
20240411,162300,329839620,3495,3495,3495,3495,0
20240411,162200,329839620,3495,3495,3495,3495,0
20240411,162100,329839620,3495,3495,3495,3495,0
20240411,162000,329839620,3495,3495,3495,3495,0
20240411,161900,329839620,3495,3495,3495,3495,0
20240411,161800,329839620,3495,3495,3495,3495,0
20240411,161700,329839620,3495,3495,3495,3495,0
20240411,161600,329839620,3495,3495,3495,3495,0
20240411,161500,329839620,3495,3495,3495,3495,0
20240411,161400,329839620,3495,3495,3495,3495,0
20240411,161300,329839620,3495,3495,3495,3495,0
20240411,161200,329839620,3495,3495,3495,3495,0
20240411,161100,329839620,3495,3495,3495,3495,0
20240411,161000,329839620,3495,3495,3495,3495,0
20240411,160900,329839620,3495,3495,3495,3495,0
20240411,160800,329839620,3495,3495,3495,3495,0
20240411,160700,329839620,3495,3495,3495,3495,0
20240411,160600,329839620,3495,3495,3495,3495,0
20240411,160500,329839620,3495,3495,3495,3495,0
20240411,160400,329839620,3495,3495,3495,3495,0
20240411,160300,329839620,3495,3495,3495,3495,0
20240411,160200,329839620,3495,3495,3495,3495,0
20240411,160100,329839620,3495,3495,3495,3495,0
20240411,160000,329839620,3495,3495,3495,3495,0
20240411,155900,329839620,3495,3495,3495,3495,0
20240411,155800,329839620,3495,3495,3495,3495,0
20240411,155700,329839620,3495,3495,3495,3495,3493
20240411,155600,329839620,3495,3495,3495,3495,0
20240411,155500,329839620,3495,3495,3495,3495,0
20240411,155400,329839620,3495,3495,3495,3495,0
20240411,155300,329839620,3495,3495,3495,3495,0
20240411,155200,329839620,3495,3495,3495,3495,0
20240411,155100,329839620,3495,3495,3495,3495,0
20240411,155000,329839620,3495,3495,3495,3495,0
20240411,154900,329839620,3495,3495,3495,3495,0
20240411,154800,329839620,3495,3495,3495,3495,0
20240411,154700,329839620,3495,3495,3495,3495,0
20240411,154600,329839620,3495,3495,3495,3495,0
20240411,154500,329839620,3495,3495,3495,3495,0
20240411,154400,329839620,3495,3495,3495,3495,0
20240411,154300,329839620,3495,3495,3495,3495,0
20240411,154200,329839620,3495,3495,3495,3495,0
20240411,154100,329839620,3495,3495,3495,3495,0
20240411,154000,329839620,3495,3495,3495,3495,0
20240411,153900,329839620,3495,3495,3495,3495,0
20240411,153800,329839620,3495,3495,3495,3495,0
20240411,153700,329839620,3495,3495,3495,3495,0
20240411,153600,329839620,3495,3495,3495,3495,0
20240411,153500,329839620,3495,3495,3495,3495,0
20240411,153400,329839620,3495,3495,3495,3495,0
20240411,153300,329839620,3495,3495,3495,3495,0
20240411,153200,329839620,3495,3495,3495,3495,0
20240411,153100,329839620,3495,3495,3495,3495,0
20240411,153000,329839620,3495,3495,3495,3495,3493
20240411,152900,317631585,3500,3500,3500,3500,0
20240411,152800,317631585,3500,3500,3500,3500,0
20240411,152700,317631585,3500,3500,3500,3500,0
20240411,152600,317631585,3500,3500,3500,3500,0
20240411,152500,317631585,3500,3500,3500,3500,0
20240411,152400,317631585,3500,3500,3500,3500,0
20240411,152300,317631585,3500,3500,3500,3500,0
20240411,152200,317631585,3500,3500,3500,3500,0
20240411,152100,317631585,3500,3500,3500,3500,0
20240411,152000,317631585,3500,3500,3500,3500,0
20240411,151900,317631585,3500,3495,3500,3495,2131
20240411,151800,310182055,3490,3495,3495,3490,319
20240411,151700,309067175,3495,3490,3495,3490,21
20240411,151600,308993795,3490,3490,3490,3490,150
20240411,151500,308470295,3490,3495,3495,3490,297
20240411,151400,307433715,3490,3485,3490,3485,280
20240411,151300,306457895,3495,3490,3495,3490,64
20240411,151200,306234300,3485,3485,3485,3485,10
20240411,151100,306199450,3490,3490,3490,3490,50
20240411,151000,306024950,3490,3490,3490,3490,110
20240411,150900,305641050,3490,3490,3490,3490,150
20240411,150800,305117550,3495,3495,3495,3495,3
20240411,150700,305107065,3490,3490,3490,3490,10
20240411,150600,305072165,3490,3490,3490,3490,350
20240411,150500,303850665,3490,3490,3490,3490,232
20240411,150400,303040985,3490,3490,3490,3490,0
20240411,150300,303040985,3490,3485,3490,3485,2
20240411,150200,303034010,3470,3480,3480,3470,100
20240411,150100,302686440,3485,3485,3485,3485,3
20240411,150000,302675985,3490,3490,3490,3490,0
20240411,145900,302675985,3490,3490,3490,3490,2
20240411,145800,302669005,3490,3490,3490,3490,121
20240411,145700,302246715,3475,3480,3480,3475,204
20240411,145600,301537770,3480,3480,3480,3480,105
20240411,145500,301172370,3485,3485,3485,3485,74
20240411,145400,300914480,3485,3485,3485,3485,0
20240411,145300,300914480,3485,3485,3485,3485,35
20240411,145200,300792505,3490,3490,3490,3490,2
20240411,145100,300785525,3490,3490,3490,3490,72
20240411,145000,300534245,3485,3485,3485,3485,5
20240411,144900,300516820,3480,3480,3480,3480,0
20240411,144800,300516820,3480,3480,3480,3480,0
20240411,144700,300516820,3480,3480,3480,3480,0
20240411,144600,300516820,3480,3480,3480,3480,25
20240411,144500,300429820,3480,3465,3480,3465,302
20240411,144400,299379010,3465,3465,3465,3465,271
20240411,144300,298439995,3465,3465,3465,3465,64
20240411,144200,298218235,3465,3465,3465,3465,57
20240411,144100,298020730,3465,3465,3465,3465,0
20240411,144000,298020730,3465,3465,3465,3465,327
20240411,143900,296887675,3465,3465,3465,3465,89
20240411,143800,296579290,3465,3480,3480,3465,97
20240411,143700,296243170,3465,3465,3465,3465,71
20240411,143600,295997155,3470,3470,3475,3470,1115
20240411,143500,292128100,3470,3475,3475,3470,930
20240411,143400,288900065,3475,3480,3480,3475,159
20240411,143300,288347535,3475,3490,3490,3475,220
20240411,143200,287582070,3490,3490,3490,3490,0
20240411,143100,287582070,3490,3490,3490,3490,472
20240411,143000,285934790,3490,3490,3490,3490,0
20240411,142900,285934790,3490,3490,3490,3490,10
20240411,142800,285899890,3490,3490,3490,3490,247
20240411,142700,285037860,3475,3475,3475,3475,0
20240411,142600,285037860,3475,3475,3475,3475,58
20240411,142500,284836310,3470,3470,3470,3470,0
20240411,142400,284836310,3470,3470,3470,3470,0
20240411,142300,284836310,3470,3470,3470,3470,0
20240411,142200,284836310,3470,3470,3470,3470,0
20240411,142100,284836310,3470,3485,3485,3470,500
20240411,142000,283093935,3475,3485,3485,3475,1000
20240411,141900,279614165,3490,3490,3490,3490,0
20240411,141800,279614165,3490,3490,3490,3490,25
20240411,141700,279526915,3490,3490,3490,3490,4
20240411,141600,279512955,3490,3490,3490,3490,0
20240411,141500,279512955,3490,3490,3490,3490,0
20240411,141400,279512955,3490,3490,3490,3490,0
20240411,141300,279512955,3490,3490,3490,3490,0
20240411,141200,279512955,3490,3490,3490,3490,0
20240411,141100,279512955,3490,3490,3490,3490,0
20240411,141000,279512955,3490,3490,3490,3490,2
20240411,140900,279505975,3490,3490,3490,3490,935
20240411,140800,276242825,3490,3490,3490,3490,2
20240411,140700,276235845,3490,3490,3490,3490,78
20240411,140600,275963625,3490,3490,3490,3490,0
20240411,140500,275963625,3490,3490,3490,3490,1
20240411,140400,275960135,3480,3480,3480,3480,30
20240411,140300,275855735,3480,3480,3480,3480,0
20240411,140200,275855735,3480,3480,3480,3480,127
20240411,140100,275413775,3485,3490,3490,3485,515
20240411,140000,273616500,3490,3490,3490,3490,0
20240411,135900,273616500,3490,3490,3490,3490,0
20240411,135800,273616500,3490,3490,3490,3490,0
20240411,135700,273616500,3490,3490,3490,3490,0
20240411,135600,273616500,3490,3490,3490,3490,0
20240411,135500,273616500,3490,3490,3490,3490,1
20240411,135400,273613010,3490,3490,3490,3490,5
20240411,135300,273595560,3490,3490,3490,3490,15
20240411,135200,273543210,3490,3490,3490,3490,4
20240411,135100,273529250,3485,3485,3485,3485,0
20240411,135000,273529250,3485,3485,3485,3485,0
20240411,134900,273529250,3485,3485,3485,3485,342
20240411,134800,272337380,3485,3485,3485,3485,910
20240411,134700,269166030,3485,3485,3485,3485,0
20240411,134600,269166030,3485,3480,3485,3480,92
20240411,134500,268845860,3480,3480,3480,3480,4
20240411,134400,268831940,3485,3485,3485,3485,0
20240411,134300,268831940,3485,3485,3485,3485,0
20240411,134200,268831940,3485,3485,3485,3485,2
20240411,134100,268824970,3475,3475,3475,3475,3
20240411,134000,268814545,3475,3475,3475,3475,0
20240411,133900,268814545,3475,3475,3475,3475,100
20240411,133800,268467045,3475,3475,3475,3475,100
20240411,133700,268119545,3485,3485,3485,3485,0
20240411,133600,268119545,3485,3485,3485,3485,1
20240411,133500,268116060,3485,3485,3485,3485,0
20240411,133400,268116060,3485,3485,3485,3485,200
20240411,133300,267419060,3485,3485,3485,3485,30
20240411,133200,267314510,3485,3485,3485,3485,0
20240411,133100,267314510,3485,3475,3485,3465,802
20240411,133000,264534960,3485,3475,3485,3475,103
20240411,132900,264176035,3485,3485,3485,3485,14
20240411,132800,264127245,3475,3475,3475,3475,0
20240411,132700,264127245,3475,3475,3475,3475,0
20240411,132600,264127245,3475,3475,3475,3475,0
20240411,132500,264127245,3475,3475,3475,3475,18
20240411,132400,264064695,3475,3475,3475,3475,100
20240411,132300,263717195,3475,3475,3475,3475,0
20240411,132200,263717195,3475,3475,3475,3475,253
20240411,132100,262838020,3470,3470,3470,3470,200
20240411,132000,262144020,3455,3455,3455,3455,0
20240411,131900,262144020,3455,3455,3455,3455,0
20240411,131800,262144020,3455,3460,3460,3455,100
20240411,131700,261798515,3455,3455,3455,3455,0
20240411,131600,261798515,3455,3460,3460,3455,1053
20240411,131500,258156980,3460,3450,3460,3450,79
20240411,131400,257884320,3460,3460,3460,3460,1
20240411,131300,257880860,3460,3460,3460,3460,100
20240411,131200,257534860,3460,3460,3460,3460,44
20240411,131100,257382620,3455,3460,3460,3455,401
20240411,131000,255997160,3455,3455,3455,3455,1300
20240411,130900,251505660,3460,3460,3460,3460,0
20240411,130800,251505660,3460,3460,3460,3460,0
20240411,130700,251505660,3460,3460,3460,3460,0
20240411,130600,251505660,3460,3460,3460,3460,0
20240411,130500,251505660,3460,3460,3460,3460,52
20240411,130400,251325740,3460,3460,3460,3460,10
20240411,130300,251291140,3460,3460,3460,3460,6
20240411,130200,251270380,3460,3460,3460,3460,50
20240411,130100,251097380,3460,3450,3460,3450,1101
20240411,130000,247298920,3450,3460,3460,3450,2182
20240411,125900,239770370,3455,3455,3455,3455,530
20240411,125800,237939220,3455,3460,3460,3455,120
20240411,125700,237524520,3460,3460,3460,3460,270
20240411,125600,236590320,3460,3460,3460,3455,407
20240411,125500,235182200,3460,3475,3475,3460,322
20240411,125400,234068050,3475,3475,3475,3475,100
20240411,125300,233720550,3470,3470,3470,3470,0
20240411,125200,233720550,3470,3470,3470,3470,100
20240411,125100,233373550,3470,3475,3475,3470,16
20240411,125000,233318015,3475,3475,3475,3475,0
20240411,124900,233318015,3475,3475,3475,3475,1
20240411,124800,233314540,3475,3475,3475,3475,0
20240411,124700,233314540,3475,3475,3475,3475,2
20240411,124600,233307590,3475,3475,3475,3475,2
20240411,124500,233300640,3475,3475,3475,3475,0
20240411,124400,233300640,3475,3475,3475,3475,0
20240411,124300,233300640,3475,3475,3475,3475,0
20240411,124200,233300640,3475,3475,3475,3475,0
20240411,124100,233300640,3475,3475,3475,3475,0
20240411,124000,233300640,3475,3475,3475,3475,0
20240411,123900,233300640,3475,3475,3475,3475,0
20240411,123800,233300640,3475,3475,3475,3475,0
20240411,123700,233300640,3475,3475,3475,3475,0
20240411,123600,233300640,3475,3475,3475,3475,55
20240411,123500,233109515,3460,3460,3460,3460,2
20240411,123400,233102595,3475,3475,3475,3475,0
20240411,123300,233102595,3475,3475,3475,3475,100
20240411,123200,232755095,3475,3475,3475,3475,0
20240411,123100,232755095,3475,3475,3475,3475,0
20240411,123000,232755095,3475,3475,3475,3475,0
20240411,122900,232755095,3475,3475,3475,3475,0
20240411,122800,232755095,3475,3475,3475,3475,0
20240411,122700,232755095,3475,3475,3475,3475,0
20240411,122600,232755095,3475,3475,3475,3475,32
20240411,122500,232643895,3475,3475,3475,3475,0
20240411,122400,232643895,3475,3475,3475,3475,69
20240411,122300,232404120,3455,3475,3475,3455,1053
20240411,122200,228753460,3470,3470,3470,3470,499
20240411,122100,227021930,3470,3455,3470,3455,562
20240411,122000,225077205,3455,3460,3460,3455,5123
20240411,121900,207375350,3460,3480,3480,3460,2000
20240411,121800,200447110,3480,3480,3480,3480,0
20240411,121700,200447110,3480,3480,3480,3480,0
20240411,121600,200447110,3480,3480,3480,3480,250
20240411,121500,199577110,3480,3480,3480,3480,0
20240411,121400,199577110,3480,3480,3480,3480,0
20240411,121300,199577110,3480,3480,3480,3480,5
20240411,121200,199559710,3480,3480,3480,3480,0
20240411,121100,199559710,3480,3480,3480,3480,0
20240411,121000,199559710,3480,3480,3480,3480,2
20240411,120900,199552750,3480,3485,3485,3480,296
20240411,120800,198521240,3465,3480,3480,3465,122
20240411,120700,198098405,3485,3485,3485,3485,0
20240411,120600,198098405,3485,3485,3485,3485,0
20240411,120500,198098405,3485,3485,3485,3485,10
20240411,120400,198063555,3485,3485,3485,3485,0
20240411,120300,198063555,3485,3485,3485,3485,1
20240411,120200,198060070,3480,3480,3480,3480,1101
20240411,120100,194228590,3480,3480,3480,3480,1
20240411,120000,194225110,3460,3460,3460,3460,410
20240411,115900,192806510,3480,3480,3480,3480,0
20240411,115800,192806510,3480,3470,3480,3460,2001
20240411,115700,185877780,3485,3485,3485,3485,0
20240411,115600,185877780,3485,3485,3485,3485,0
20240411,115500,185877780,3485,3490,3490,3485,21
20240411,115400,185804590,3485,3470,3485,3465,2105
20240411,115300,178507835,3485,3485,3485,3485,0
20240411,115200,178507835,3485,3485,3485,3485,100
20240411,115100,178159335,3480,3480,3480,3480,3
20240411,115000,178148895,3480,3480,3480,3480,1
20240411,114900,178145415,3480,3480,3480,3480,0
20240411,114800,178145415,3480,3480,3480,3480,0
20240411,114700,178145415,3480,3480,3480,3480,0
20240411,114600,178145415,3480,3480,3480,3480,0
20240411,114500,178145415,3480,3480,3480,3480,916
20240411,114400,174957735,3485,3485,3485,3485,10
20240411,114300,174922885,3485,3485,3485,3485,0
20240411,114200,174922885,3485,3485,3485,3485,0
20240411,114100,174922885,3485,3485,3485,3485,1
20240411,114000,174919400,3480,3480,3480,3480,100
20240411,113900,174571400,3480,3480,3480,3480,50
20240411,113800,174397400,3480,3480,3480,3480,0
20240411,113700,174397400,3480,3480,3480,3480,0
20240411,113600,174397400,3480,3480,3480,3480,0
20240411,113500,174397400,3480,3480,3480,3480,0
20240411,113400,174397400,3480,3480,3480,3480,1
20240411,113300,174393920,3465,3465,3465,3465,0
20240411,113200,174393920,3465,3465,3465,3465,0
20240411,113100,174393920,3465,3465,3465,3465,0
20240411,113000,174393920,3465,3470,3470,3465,202
20240411,112900,173693885,3485,3485,3485,3485,53
20240411,112800,173509180,3485,3485,3485,3485,0
20240411,112700,173509180,3485,3485,3485,3485,30
20240411,112600,173404630,3485,3485,3485,3485,0
20240411,112500,173404630,3485,3485,3485,3485,76
20240411,112400,173139770,3475,3475,3475,3475,280
20240411,112300,172166770,3475,3475,3475,3475,0
20240411,112200,172166770,3475,3475,3475,3475,0
20240411,112100,172166770,3475,3475,3475,3475,1
20240411,112000,172163295,3465,3465,3465,3465,0
20240411,111900,172163295,3465,3465,3465,3465,13
20240411,111800,172118250,3475,3475,3475,3475,3
20240411,111700,172107825,3475,3475,3475,3475,23
20240411,111600,172027900,3475,3475,3475,3475,1
20240411,111500,172024425,3475,3475,3475,3475,0
20240411,111400,172024425,3475,3475,3475,3475,0
20240411,111300,172024425,3475,3475,3475,3475,36
20240411,111200,171899325,3475,3465,3475,3465,558
20240411,111100,169960475,3465,3465,3465,3465,1
20240411,111000,169957010,3465,3470,3475,3465,420
20240411,110900,168499090,3470,3470,3470,3470,2694
20240411,110800,159150910,3475,3475,3475,3475,52
20240411,110700,158970210,3475,3475,3475,3475,110
20240411,110600,158587960,3475,3480,3480,3470,1400
20240411,110500,153727960,3485,3485,3485,3485,7
20240411,110400,153703565,3485,3485,3485,3485,20
20240411,110300,153633865,3485,3485,3485,3485,10
20240411,110200,153599015,3485,3485,3485,3485,3
20240411,110100,153588560,3485,3485,3485,3485,251
20240411,110000,152713825,3485,3485,3485,3485,1
20240411,105900,152710340,3470,3470,3470,3470,3
20240411,105800,152699930,3470,3470,3470,3470,0
20240411,105700,152699930,3470,3470,3470,3470,0
20240411,105600,152699930,3470,3470,3470,3470,75
20240411,105500,152439680,3470,3470,3470,3470,0
20240411,105400,152439680,3470,3470,3470,3470,515
20240411,105300,150652630,3485,3485,3485,3485,1
20240411,105200,150649145,3470,3475,3475,3470,420
20240411,105100,149191645,3470,3470,3470,3470,0
20240411,105000,149191645,3470,3470,3470,3470,0
20240411,104900,149191645,3470,3470,3470,3470,250
20240411,104800,148324145,3470,3470,3470,3470,0
20240411,104700,148324145,3470,3470,3470,3470,10
20240411,104600,148289445,3470,3470,3470,3470,0
20240411,104500,148289445,3470,3470,3470,3470,40
20240411,104400,148150645,3470,3470,3470,3470,0
20240411,104300,148150645,3470,3470,3470,3470,115
20240411,104200,147751595,3485,3485,3485,3485,0
20240411,104100,147751595,3485,3485,3485,3485,1
20240411,104000,147748110,3465,3475,3475,3465,305
20240411,103900,146690570,3475,3480,3480,3475,71
20240411,103800,146443770,3485,3485,3485,3485,106
20240411,103700,146074360,3485,3485,3485,3485,1
20240411,103600,146070875,3485,3485,3485,3485,0
20240411,103500,146070875,3485,3485,3485,3485,0
20240411,103400,146070875,3485,3485,3485,3485,0
20240411,103300,146070875,3485,3485,3485,3485,36
20240411,103200,145945415,3485,3485,3485,3485,1
20240411,103100,145941930,3485,3485,3485,3485,1
20240411,103000,145938445,3485,3485,3485,3485,0
20240411,102900,145938445,3485,3485,3485,3485,151
20240411,102800,145412210,3485,3480,3485,3465,227
20240411,102700,144624150,3490,3490,3490,3490,0
20240411,102600,144624150,3490,3490,3490,3490,0
20240411,102500,144624150,3490,3490,3490,3490,0
20240411,102400,144624150,3490,3490,3490,3490,20
20240411,102300,144554350,3490,3490,3490,3490,0
20240411,102200,144554350,3490,3490,3490,3490,0
20240411,102100,144554350,3490,3490,3490,3490,20
20240411,102000,144484550,3490,3490,3490,3490,1
20240411,101900,144481060,3490,3490,3490,3490,2
20240411,101800,144474080,3490,3490,3490,3490,20
20240411,101700,144404280,3490,3490,3490,3490,133
20240411,101600,143940110,3490,3490,3490,3490,1
20240411,101500,143936620,3475,3475,3475,3475,0
20240411,101400,143936620,3475,3475,3475,3475,0
20240411,101300,143936620,3475,3475,3475,3475,0
20240411,101200,143936620,3475,3475,3475,3475,87
20240411,101100,143634295,3475,3475,3475,3475,0
20240411,101000,143634295,3475,3475,3475,3465,901
20240411,100900,140504320,3475,3475,3475,3475,0
20240411,100800,140504320,3475,3495,3500,3475,770
20240411,100700,137814695,3495,3480,3495,3475,137
20240411,100600,137337850,3495,3495,3495,3495,1
20240411,100500,137334355,3495,3495,3495,3495,0
20240411,100400,137334355,3495,3495,3495,3495,558
20240411,100300,135384145,3495,3495,3495,3495,1
20240411,100200,135380650,3495,3495,3495,3495,6
20240411,100100,135359680,3495,3480,3495,3480,2594
20240411,100000,126332440,3480,3480,3480,3480,143
20240411,095900,125834800,3480,3480,3480,3480,10
20240411,095800,125800000,3480,3480,3480,3475,105
20240411,095700,125434605,3455,3455,3455,3455,0
20240411,095600,125434605,3455,3460,3460,3455,371
20240411,095500,124152515,3455,3460,3460,3455,293
20240411,095400,123140130,3460,3480,3480,3460,11
20240411,095300,123101965,3480,3480,3480,3480,1
20240411,095200,123098485,3455,3455,3455,3455,0
20240411,095100,123098485,3455,3455,3455,3455,1
20240411,095000,123095030,3455,3480,3480,3455,499
20240411,094900,121363480,3480,3470,3480,3460,581
20240411,094800,119349225,3460,3470,3470,3460,706
20240411,094700,116906415,3470,3470,3470,3470,0
20240411,094600,116906415,3470,3465,3470,3465,25
20240411,094500,116819755,3465,3465,3465,3465,129
20240411,094400,116372770,3470,3470,3470,3470,2000
20240411,094300,109432770,3470,3470,3470,3470,1
20240411,094200,109429300,3470,3470,3470,3470,6
20240411,094100,109408480,3460,3470,3470,3460,12
20240411,094000,109366915,3470,3470,3470,3470,200
20240411,093900,108672915,3460,3465,3465,3460,500
20240411,093800,106940900,3495,3495,3495,3495,3
20240411,093700,106930415,3495,3495,3495,3495,4
20240411,093600,106916435,3495,3465,3495,3465,81
20240411,093500,106635140,3465,3490,3490,3465,209
20240411,093400,105910430,3490,3490,3490,3490,30
20240411,093300,105805730,3490,3490,3490,3490,40
20240411,093200,105666130,3490,3505,3505,3490,482
20240411,093100,103982900,3505,3505,3505,3505,1
20240411,093000,103979395,3450,3495,3495,3450,6549
20240411,092900,81323875,3490,3495,3495,3470,188
20240411,092800,80669230,3495,3495,3495,3495,60
20240411,092700,80459530,3495,3495,3495,3495,8
20240411,092600,80431570,3490,3490,3490,3490,465
20240411,092500,78808720,3490,3490,3490,3490,43
20240411,092400,78658650,3485,3485,3485,3485,5
20240411,092300,78641225,3485,3470,3485,3460,5128
20240411,092200,60864245,3470,3475,3475,3470,210
20240411,092100,60134695,3475,3480,3480,3475,5
20240411,092000,60117300,3480,3470,3480,3470,2844
20240411,091900,50248480,3470,3470,3470,3465,1400
20240411,091800,45390730,3470,3470,3470,3470,1369
20240411,091700,40640300,3475,3470,3475,3470,11
20240411,091600,40602125,3470,3480,3480,3470,150
20240411,091500,40081280,3485,3485,3485,3485,93
20240411,091400,39757175,3475,3475,3480,3475,222
20240411,091300,38984725,3475,3475,3475,3470,910
20240411,091200,35825625,3470,3485,3485,3470,1248
20240411,091100,31485480,3485,3490,3495,3485,232
20240411,091000,30675950,3495,3495,3495,3480,979
20240411,090900,27263855,3495,3495,3495,3490,52
20240411,090800,27082265,3495,3495,3495,3495,762
20240411,090700,24419075,3495,3500,3500,3495,1082
20240411,090600,20632180,3500,3500,3500,3500,684
20240411,090500,18238180,3505,3520,3520,3505,2005
20240411,090400,11201205,3520,3525,3525,3520,862
20240411,090300,8165465,3520,3540,3540,3520,67
20240411,090200,7929405,3515,3515,3515,3515,84
20240411,090100,7634145,3520,3550,3550,3520,1241
20240411,090000,3253770,3550,3560,3560,3550,914