KissMeData/158430/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,200700,217344365,4100,4100,4100,4100,7921
20240411,200600,217344365,4100,4100,4100,4100,0
20240411,200500,217344365,4100,4100,4100,4100,0
20240411,200400,217344365,4100,4100,4100,4100,0
20240411,200300,217344365,4100,4100,4100,4100,0
20240411,200200,217344365,4100,4100,4100,4100,0
20240411,200100,217344365,4100,4100,4100,4100,0
20240411,200000,217344365,4100,4100,4100,4100,0
20240411,195900,217344365,4100,4100,4100,4100,0
20240411,195800,217344365,4100,4100,4100,4100,0
20240411,195700,217344365,4100,4100,4100,4100,0
20240411,195600,217344365,4100,4100,4100,4100,0
20240411,195500,217344365,4100,4100,4100,4100,0
20240411,195400,217344365,4100,4100,4100,4100,0
20240411,195300,217344365,4100,4100,4100,4100,0
20240411,195200,217344365,4100,4100,4100,4100,0
20240411,195100,217344365,4100,4100,4100,4100,0
20240411,195000,217344365,4100,4100,4100,4100,0
20240411,194900,217344365,4100,4100,4100,4100,0
20240411,194800,217344365,4100,4100,4100,4100,0
20240411,194700,217344365,4100,4100,4100,4100,0
20240411,194600,217344365,4100,4100,4100,4100,0
20240411,194500,217344365,4100,4100,4100,4100,0
20240411,194400,217344365,4100,4100,4100,4100,0
20240411,194300,217344365,4100,4100,4100,4100,0
20240411,194200,217344365,4100,4100,4100,4100,0
20240411,194100,217344365,4100,4100,4100,4100,0
20240411,194000,217344365,4100,4100,4100,4100,0
20240411,193900,217344365,4100,4100,4100,4100,0
20240411,193800,217344365,4100,4100,4100,4100,0
20240411,193700,217344365,4100,4100,4100,4100,7921
20240411,193600,217344365,4100,4100,4100,4100,0
20240411,193500,217344365,4100,4100,4100,4100,0
20240411,193400,217344365,4100,4100,4100,4100,0
20240411,193300,217344365,4100,4100,4100,4100,0
20240411,193200,217344365,4100,4100,4100,4100,0
20240411,193100,217344365,4100,4100,4100,4100,0
20240411,193000,217344365,4100,4100,4100,4100,0
20240411,192900,217344365,4100,4100,4100,4100,0
20240411,192800,217344365,4100,4100,4100,4100,0
20240411,192700,217344365,4100,4100,4100,4100,0
20240411,192600,217344365,4100,4100,4100,4100,0
20240411,192500,217344365,4100,4100,4100,4100,0
20240411,192400,217344365,4100,4100,4100,4100,0
20240411,192300,217344365,4100,4100,4100,4100,0
20240411,192200,217344365,4100,4100,4100,4100,0
20240411,192100,217344365,4100,4100,4100,4100,0
20240411,192000,217344365,4100,4100,4100,4100,0
20240411,191900,217344365,4100,4100,4100,4100,0
20240411,191800,217344365,4100,4100,4100,4100,0
20240411,191700,217344365,4100,4100,4100,4100,0
20240411,191600,217344365,4100,4100,4100,4100,0
20240411,191500,217344365,4100,4100,4100,4100,0
20240411,191400,217344365,4100,4100,4100,4100,0
20240411,191300,217344365,4100,4100,4100,4100,0
20240411,191200,217344365,4100,4100,4100,4100,0
20240411,191100,217344365,4100,4100,4100,4100,0
20240411,191000,217344365,4100,4100,4100,4100,0
20240411,190900,217344365,4100,4100,4100,4100,0
20240411,190800,217344365,4100,4100,4100,4100,0
20240411,190700,217344365,4100,4100,4100,4100,7921
20240411,190600,217344365,4100,4100,4100,4100,0
20240411,190500,217344365,4100,4100,4100,4100,0
20240411,190400,217344365,4100,4100,4100,4100,0
20240411,190300,217344365,4100,4100,4100,4100,0
20240411,190200,217344365,4100,4100,4100,4100,0
20240411,190100,217344365,4100,4100,4100,4100,0
20240411,190000,217344365,4100,4100,4100,4100,0
20240411,185900,217344365,4100,4100,4100,4100,0
20240411,185800,217344365,4100,4100,4100,4100,0
20240411,185700,217344365,4100,4100,4100,4100,0
20240411,185600,217344365,4100,4100,4100,4100,0
20240411,185500,217344365,4100,4100,4100,4100,0
20240411,185400,217344365,4100,4100,4100,4100,0
20240411,185300,217344365,4100,4100,4100,4100,0
20240411,185200,217344365,4100,4100,4100,4100,0
20240411,185100,217344365,4100,4100,4100,4100,0
20240411,185000,217344365,4100,4100,4100,4100,0
20240411,184900,217344365,4100,4100,4100,4100,0
20240411,184800,217344365,4100,4100,4100,4100,0
20240411,184700,217344365,4100,4100,4100,4100,0
20240411,184600,217344365,4100,4100,4100,4100,0
20240411,184500,217344365,4100,4100,4100,4100,0
20240411,184400,217344365,4100,4100,4100,4100,0
20240411,184300,217344365,4100,4100,4100,4100,0
20240411,184200,217344365,4100,4100,4100,4100,0
20240411,184100,217344365,4100,4100,4100,4100,0
20240411,184000,217344365,4100,4100,4100,4100,0
20240411,183900,217344365,4100,4100,4100,4100,0
20240411,183800,217344365,4100,4100,4100,4100,0
20240411,183700,217344365,4100,4100,4100,4100,7921
20240411,183600,217344365,4100,4100,4100,4100,0
20240411,183500,217344365,4100,4100,4100,4100,0
20240411,183400,217344365,4100,4100,4100,4100,0
20240411,183300,217344365,4100,4100,4100,4100,0
20240411,183200,217344365,4100,4100,4100,4100,0
20240411,183100,217344365,4100,4100,4100,4100,0
20240411,183000,217344365,4100,4100,4100,4100,0
20240411,182900,217344365,4100,4100,4100,4100,0
20240411,182800,217344365,4100,4100,4100,4100,0
20240411,182700,217344365,4100,4100,4100,4100,0
20240411,182600,217344365,4100,4100,4100,4100,0
20240411,182500,217344365,4100,4100,4100,4100,0
20240411,182400,217344365,4100,4100,4100,4100,0
20240411,182300,217344365,4100,4100,4100,4100,0
20240411,182200,217344365,4100,4100,4100,4100,0
20240411,182100,217344365,4100,4100,4100,4100,0
20240411,182000,217344365,4100,4100,4100,4100,0
20240411,181900,217344365,4100,4100,4100,4100,0
20240411,181800,217344365,4100,4100,4100,4100,0
20240411,181700,217344365,4100,4100,4100,4100,0
20240411,181600,217344365,4100,4100,4100,4100,0
20240411,181500,217344365,4100,4100,4100,4100,0
20240411,181400,217344365,4100,4100,4100,4100,0
20240411,181300,217344365,4100,4100,4100,4100,0
20240411,181200,217344365,4100,4100,4100,4100,0
20240411,181100,217344365,4100,4100,4100,4100,0
20240411,181000,217344365,4100,4100,4100,4100,0
20240411,180900,217344365,4100,4100,4100,4100,0
20240411,180800,217344365,4100,4100,4100,4100,0
20240411,180700,217344365,4100,4100,4100,4100,7921
20240411,180600,217344365,4100,4100,4100,4100,0
20240411,180500,217344365,4100,4100,4100,4100,0
20240411,180400,217344365,4100,4100,4100,4100,0
20240411,180300,217344365,4100,4100,4100,4100,0
20240411,180200,217344365,4100,4100,4100,4100,0
20240411,180100,217344365,4100,4100,4100,4100,0
20240411,180000,217344365,4100,4100,4100,4100,0
20240411,175900,217344365,4100,4100,4100,4100,0
20240411,175800,217344365,4100,4100,4100,4100,0
20240411,175700,217344365,4100,4100,4100,4100,0
20240411,175600,217344365,4100,4100,4100,4100,0
20240411,175500,217344365,4100,4100,4100,4100,0
20240411,175400,217344365,4100,4100,4100,4100,0
20240411,175300,217344365,4100,4100,4100,4100,0
20240411,175200,217344365,4100,4100,4100,4100,0
20240411,175100,217344365,4100,4100,4100,4100,0
20240411,175000,217344365,4100,4100,4100,4100,0
20240411,174900,217344365,4100,4100,4100,4100,0
20240411,174800,217344365,4100,4100,4100,4100,0
20240411,174700,217344365,4100,4100,4100,4100,0
20240411,174600,217344365,4100,4100,4100,4100,0
20240411,174500,217344365,4100,4100,4100,4100,0
20240411,174400,217344365,4100,4100,4100,4100,0
20240411,174300,217344365,4100,4100,4100,4100,0
20240411,174200,217344365,4100,4100,4100,4100,0
20240411,174100,217344365,4100,4100,4100,4100,0
20240411,174000,217344365,4100,4100,4100,4100,0
20240411,173900,217344365,4100,4100,4100,4100,0
20240411,173800,217344365,4100,4100,4100,4100,0
20240411,173700,217344365,4100,4100,4100,4100,7921
20240411,173600,217344365,4100,4100,4100,4100,0
20240411,173500,217344365,4100,4100,4100,4100,0
20240411,173400,217344365,4100,4100,4100,4100,0
20240411,173300,217344365,4100,4100,4100,4100,0
20240411,173200,217344365,4100,4100,4100,4100,0
20240411,173100,217344365,4100,4100,4100,4100,0
20240411,173000,217344365,4100,4100,4100,4100,0
20240411,172900,217344365,4100,4100,4100,4100,0
20240411,172800,217344365,4100,4100,4100,4100,0
20240411,172700,217344365,4100,4100,4100,4100,0
20240411,172600,217344365,4100,4100,4100,4100,0
20240411,172500,217344365,4100,4100,4100,4100,0
20240411,172400,217344365,4100,4100,4100,4100,0
20240411,172300,217344365,4100,4100,4100,4100,0
20240411,172200,217344365,4100,4100,4100,4100,0
20240411,172100,217344365,4100,4100,4100,4100,0
20240411,172000,217344365,4100,4100,4100,4100,0
20240411,171900,217344365,4100,4100,4100,4100,0
20240411,171800,217344365,4100,4100,4100,4100,0
20240411,171700,217344365,4100,4100,4100,4100,0
20240411,171600,217344365,4100,4100,4100,4100,0
20240411,171500,217344365,4100,4100,4100,4100,0
20240411,171400,217344365,4100,4100,4100,4100,0
20240411,171300,217344365,4100,4100,4100,4100,0
20240411,171200,217344365,4100,4100,4100,4100,0
20240411,171100,217344365,4100,4100,4100,4100,0
20240411,171000,217344365,4100,4100,4100,4100,0
20240411,170900,217344365,4100,4100,4100,4100,0
20240411,170800,217344365,4100,4100,4100,4100,0
20240411,170700,217344365,4100,4100,4100,4100,7921
20240411,170600,217344365,4100,4100,4100,4100,0
20240411,170500,217344365,4100,4100,4100,4100,0
20240411,170400,217344365,4100,4100,4100,4100,0
20240411,170300,217344365,4100,4100,4100,4100,0
20240411,170200,217344365,4100,4100,4100,4100,0
20240411,170100,217344365,4100,4100,4100,4100,0
20240411,170000,217344365,4100,4100,4100,4100,0
20240411,165900,217344365,4100,4100,4100,4100,0
20240411,165800,217344365,4100,4100,4100,4100,0
20240411,165700,217344365,4100,4100,4100,4100,0
20240411,165600,217344365,4100,4100,4100,4100,0
20240411,165500,217344365,4100,4100,4100,4100,0
20240411,165400,217344365,4100,4100,4100,4100,0
20240411,165300,217344365,4100,4100,4100,4100,0
20240411,165200,217344365,4100,4100,4100,4100,0
20240411,165100,217344365,4100,4100,4100,4100,0
20240411,165000,217344365,4100,4100,4100,4100,0
20240411,164900,217344365,4100,4100,4100,4100,0
20240411,164800,217344365,4100,4100,4100,4100,0
20240411,164700,217344365,4100,4100,4100,4100,0
20240411,164600,217344365,4100,4100,4100,4100,0
20240411,164500,217344365,4100,4100,4100,4100,0
20240411,164400,217344365,4100,4100,4100,4100,0
20240411,164300,217344365,4100,4100,4100,4100,0
20240411,164200,217344365,4100,4100,4100,4100,0
20240411,164100,217344365,4100,4100,4100,4100,0
20240411,164000,217344365,4100,4100,4100,4100,0
20240411,163900,217344365,4100,4100,4100,4100,0
20240411,163800,217344365,4100,4100,4100,4100,0
20240411,163700,217344365,4100,4100,4100,4100,7921
20240411,163600,217344365,4100,4100,4100,4100,0
20240411,163500,217344365,4100,4100,4100,4100,0
20240411,163400,217344365,4100,4100,4100,4100,0
20240411,163300,217344365,4100,4100,4100,4100,0
20240411,163200,217344365,4100,4100,4100,4100,0
20240411,163100,217344365,4100,4100,4100,4100,0
20240411,163000,217344365,4100,4100,4100,4100,0
20240411,162900,217344365,4100,4100,4100,4100,0
20240411,162800,217344365,4100,4100,4100,4100,0
20240411,162700,217344365,4100,4100,4100,4100,0
20240411,162600,217344365,4100,4100,4100,4100,0
20240411,162500,217344365,4100,4100,4100,4100,0
20240411,162400,217344365,4100,4100,4100,4100,0
20240411,162300,217344365,4100,4100,4100,4100,0
20240411,162200,217344365,4100,4100,4100,4100,0
20240411,162100,217344365,4100,4100,4100,4100,0
20240411,162000,217344365,4100,4100,4100,4100,0
20240411,161900,217344365,4100,4100,4100,4100,0
20240411,161800,217344365,4100,4100,4100,4100,0
20240411,161700,217344365,4100,4100,4100,4100,0
20240411,161600,217344365,4100,4100,4100,4100,0
20240411,161500,217344365,4100,4100,4100,4100,0
20240411,161400,217344365,4100,4100,4100,4100,0
20240411,161300,217344365,4100,4100,4100,4100,0
20240411,161200,217344365,4100,4100,4100,4100,0
20240411,161100,217344365,4100,4100,4100,4100,0
20240411,161000,217344365,4100,4100,4100,4100,0
20240411,160900,217344365,4100,4100,4100,4100,0
20240411,160800,217344365,4100,4100,4100,4100,0
20240411,160700,217344365,4100,4100,4100,4100,7921
20240411,160600,217344365,4100,4100,4100,4100,0
20240411,160500,217344365,4100,4100,4100,4100,0
20240411,160400,217344365,4100,4100,4100,4100,0
20240411,160300,217344365,4100,4100,4100,4100,0
20240411,160200,217344365,4100,4100,4100,4100,0
20240411,160100,217344365,4100,4100,4100,4100,0
20240411,160000,217344365,4100,4100,4100,4100,0
20240411,155900,217344365,4100,4100,4100,4100,0
20240411,155800,217344365,4100,4100,4100,4100,0
20240411,155700,217344365,4100,4100,4100,4100,0
20240411,155600,217344365,4100,4100,4100,4100,0
20240411,155500,217344365,4100,4100,4100,4100,0
20240411,155400,217344365,4100,4100,4100,4100,0
20240411,155300,217344365,4100,4100,4100,4100,0
20240411,155200,217344365,4100,4100,4100,4100,0
20240411,155100,217344365,4100,4100,4100,4100,0
20240411,155000,217344365,4100,4100,4100,4100,0
20240411,154900,217344365,4100,4100,4100,4100,0
20240411,154800,217344365,4100,4100,4100,4100,0
20240411,154700,217344365,4100,4100,4100,4100,0
20240411,154600,217344365,4100,4100,4100,4100,0
20240411,154500,217344365,4100,4100,4100,4100,0
20240411,154400,217344365,4100,4100,4100,4100,0
20240411,154300,217344365,4100,4100,4100,4100,0
20240411,154200,217344365,4100,4100,4100,4100,0
20240411,154100,217344365,4100,4100,4100,4100,0
20240411,154000,217344365,4100,4100,4100,4100,0
20240411,153900,217344365,4100,4100,4100,4100,0
20240411,153800,217344365,4100,4100,4100,4100,0
20240411,153700,217344365,4100,4100,4100,4100,7921
20240411,153600,217344365,4100,4100,4100,4100,0
20240411,153500,217344365,4100,4100,4100,4100,0
20240411,153400,217344365,4100,4100,4100,4100,0
20240411,153300,217344365,4100,4100,4100,4100,0
20240411,153200,217344365,4100,4100,4100,4100,0
20240411,153100,217344365,4100,4100,4100,4100,0
20240411,153000,217344365,4100,4100,4100,4100,7921
20240411,152900,184868265,4130,4130,4130,4130,0
20240411,152800,184868265,4130,4130,4130,4130,0
20240411,152700,184868265,4130,4130,4130,4130,0
20240411,152600,184868265,4130,4130,4130,4130,0
20240411,152500,184868265,4130,4130,4130,4130,0
20240411,152400,184868265,4130,4130,4130,4130,0
20240411,152300,184868265,4130,4130,4130,4130,0
20240411,152200,184868265,4130,4130,4130,4130,0
20240411,152100,184868265,4130,4130,4130,4130,0
20240411,152000,184868265,4130,4130,4130,4130,0
20240411,151900,184868265,4130,4130,4130,4130,20
20240411,151800,184785665,4130,4130,4130,4130,0
20240411,151700,184785665,4130,4135,4135,4130,102
20240411,151600,184363900,4135,4135,4135,4135,0
20240411,151500,184363900,4135,4135,4135,4135,0
20240411,151400,184363900,4135,4135,4135,4135,0
20240411,151300,184363900,4135,4135,4135,4135,0
20240411,151200,184363900,4135,4135,4135,4135,5
20240411,151100,184343225,4135,4135,4135,4135,10
20240411,151000,184301875,4135,4120,4135,4120,601
20240411,150900,181818240,4130,4130,4130,4130,0
20240411,150800,181818240,4130,4130,4130,4130,54
20240411,150700,181595220,4135,4135,4135,4135,0
20240411,150600,181595220,4135,4135,4135,4135,13
20240411,150500,181541465,4130,4130,4130,4130,200
20240411,150400,180715465,4135,4135,4135,4135,0
20240411,150300,180715465,4135,4135,4135,4135,0
20240411,150200,180715465,4135,4135,4135,4135,0
20240411,150100,180715465,4135,4135,4135,4135,3
20240411,150000,180703060,4115,4120,4120,4115,500
20240411,145900,178644950,4120,4120,4120,4120,200
20240411,145800,177820950,4120,4120,4135,4120,231
20240411,145700,176868575,4120,4130,4130,4120,477
20240411,145600,174901110,4135,4135,4135,4135,4
20240411,145500,174884570,4135,4135,4135,4135,327
20240411,145400,173532425,4135,4135,4135,4135,0
20240411,145300,173532425,4135,4135,4135,4135,1
20240411,145200,173528290,4135,4135,4135,4135,0
20240411,145100,173528290,4135,4135,4135,4135,0
20240411,145000,173528290,4135,4135,4135,4135,5
20240411,144900,173507615,4130,4130,4130,4130,20
20240411,144800,173425015,4135,4135,4135,4135,0
20240411,144700,173425015,4135,4135,4135,4135,0
20240411,144600,173425015,4135,4130,4135,4130,103
20240411,144500,172999610,4130,4130,4130,4130,103
20240411,144400,172574220,4135,4135,4135,4135,0
20240411,144300,172574220,4135,4135,4135,4135,3
20240411,144200,172561815,4130,4135,4135,4130,200
20240411,144100,171735315,4135,4135,4135,4135,126
20240411,144000,171214305,4135,4135,4135,4135,1
20240411,143900,171210170,4135,4135,4135,4135,10
20240411,143800,171168820,4135,4135,4135,4135,30
20240411,143700,171044770,4135,4135,4135,4135,0
20240411,143600,171044770,4135,4135,4135,4135,0
20240411,143500,171044770,4135,4135,4135,4135,248
20240411,143400,170019290,4135,4135,4135,4135,0
20240411,143300,170019290,4135,4120,4135,4120,203
20240411,143200,169182885,4120,4130,4130,4120,500
20240411,143100,167122360,4130,4135,4135,4130,101
20240411,143000,166705225,4130,4130,4130,4130,0
20240411,142900,166705225,4130,4130,4130,4130,0
20240411,142800,166705225,4130,4130,4130,4130,1
20240411,142700,166701095,4145,4145,4145,4145,0
20240411,142600,166701095,4145,4145,4145,4145,5
20240411,142500,166680370,4145,4145,4145,4145,0
20240411,142400,166680370,4145,4145,4145,4145,0
20240411,142300,166680370,4145,4145,4145,4145,0
20240411,142200,166680370,4145,4145,4145,4145,0
20240411,142100,166680370,4145,4140,4145,4140,180
20240411,142000,165935165,4140,4140,4140,4140,0
20240411,141900,165935165,4140,4140,4140,4140,0
20240411,141800,165935165,4140,4140,4140,4140,0
20240411,141700,165935165,4140,4140,4140,4140,0
20240411,141600,165935165,4140,4140,4140,4140,0
20240411,141500,165935165,4140,4140,4140,4140,1
20240411,141400,165931025,4140,4140,4140,4140,160
20240411,141300,165268625,4140,4140,4140,4140,0
20240411,141200,165268625,4140,4140,4140,4140,0
20240411,141100,165268625,4140,4140,4140,4140,0
20240411,141000,165268625,4140,4140,4140,4140,0
20240411,140900,165268625,4140,4140,4140,4140,0
20240411,140800,165268625,4140,4140,4140,4140,3
20240411,140700,165256205,4115,4140,4140,4115,744
20240411,140600,162190705,4140,4140,4140,4140,0
20240411,140500,162190705,4140,4140,4140,4140,0
20240411,140400,162190705,4140,4140,4140,4140,3
20240411,140300,162178285,4130,4130,4130,4130,50
20240411,140200,161971785,4140,4140,4140,4140,0
20240411,140100,161971785,4140,4140,4140,4140,0
20240411,140000,161971785,4140,4140,4140,4140,228
20240411,135900,161027865,4140,4140,4140,4140,0
20240411,135800,161027865,4140,4130,4140,4130,80
20240411,135700,160697455,4135,4135,4135,4135,0
20240411,135600,160697455,4135,4135,4135,4135,0
20240411,135500,160697455,4135,4135,4135,4135,421
20240411,135400,158956620,4140,4140,4140,4140,10
20240411,135300,158915220,4140,4140,4140,4140,0
20240411,135200,158915220,4140,4140,4140,4140,167
20240411,135100,158223840,4140,4140,4140,4140,0
20240411,135000,158223840,4140,4140,4140,4140,0
20240411,134900,158223840,4140,4140,4140,4140,0
20240411,134800,158223840,4140,4140,4140,4140,0
20240411,134700,158223840,4140,4140,4140,4140,0
20240411,134600,158223840,4140,4140,4140,4140,0
20240411,134500,158223840,4140,4140,4140,4140,247
20240411,134400,157201260,4140,4140,4140,4140,0
20240411,134300,157201260,4140,4140,4140,4140,0
20240411,134200,157201260,4140,4140,4140,4140,0
20240411,134100,157201260,4140,4140,4140,4140,5
20240411,134000,157180560,4140,4140,4140,4140,100
20240411,133900,156766560,4135,4135,4135,4135,0
20240411,133800,156766560,4135,4135,4135,4135,95
20240411,133700,156373735,4135,4130,4135,4120,1005
20240411,133600,152230560,4130,4130,4130,4130,100
20240411,133500,151817560,4130,4130,4130,4130,100
20240411,133400,151404560,4130,4130,4130,4130,1175
20240411,133300,146551810,4140,4135,4140,4135,310
20240411,133200,145269910,4135,4135,4135,4135,100
20240411,133100,144856410,4140,4140,4140,4140,174
20240411,133000,144136050,4140,4140,4140,4140,0
20240411,132900,144136050,4140,4140,4140,4140,0
20240411,132800,144136050,4140,4140,4140,4140,3
20240411,132700,144123630,4140,4140,4140,4140,0
20240411,132600,144123630,4140,4140,4140,4140,0
20240411,132500,144123630,4140,4140,4140,4140,0
20240411,132400,144123630,4140,4140,4140,4140,245
20240411,132300,143109330,4140,4140,4140,4140,1
20240411,132200,143105190,4140,4140,4140,4140,3
20240411,132100,143092770,4140,4140,4140,4140,0
20240411,132000,143092770,4140,4140,4140,4140,0
20240411,131900,143092770,4140,4140,4140,4140,0
20240411,131800,143092770,4140,4140,4140,4140,78
20240411,131700,142769850,4140,4140,4140,4140,281
20240411,131600,141606510,4140,4140,4140,4140,0
20240411,131500,141606510,4140,4140,4140,4140,5
20240411,131400,141585810,4130,4130,4130,4130,0
20240411,131300,141585810,4130,4140,4140,4130,167
20240411,131200,140894655,4150,4150,4150,4150,0
20240411,131100,140894655,4150,4140,4150,4140,55
20240411,131000,140666905,4140,4140,4140,4140,94
20240411,130900,140277745,4140,4140,4140,4140,0
20240411,130800,140277745,4140,4140,4140,4140,130
20240411,130700,139739545,4140,4140,4140,4140,0
20240411,130600,139739545,4140,4140,4140,4140,0
20240411,130500,139739545,4140,4140,4140,4140,0
20240411,130400,139739545,4140,4140,4140,4140,0
20240411,130300,139739545,4140,4140,4140,4140,141
20240411,130200,139155805,4140,4140,4140,4140,0
20240411,130100,139155805,4140,4140,4140,4140,5
20240411,130000,139135105,4130,4130,4130,4130,5
20240411,125900,139114455,4140,4140,4140,4140,0
20240411,125800,139114455,4140,4140,4140,4140,0
20240411,125700,139114455,4140,4140,4140,4140,0
20240411,125600,139114455,4140,4140,4140,4140,5
20240411,125500,139093755,4130,4130,4130,4130,0
20240411,125400,139093755,4130,4130,4130,4130,0
20240411,125300,139093755,4130,4130,4130,4130,0
20240411,125200,139093755,4130,4130,4130,4130,0
20240411,125100,139093755,4130,4130,4130,4130,0
20240411,125000,139093755,4130,4130,4130,4130,0
20240411,124900,139093755,4130,4130,4140,4130,294
20240411,124800,137879485,4130,4130,4130,4130,162
20240411,124700,137210425,4130,4125,4130,4125,34
20240411,124600,137070150,4125,4130,4130,4125,215
20240411,124500,136183055,4130,4130,4140,4130,505
20240411,124400,134097355,4130,4135,4135,4130,100
20240411,124300,133684305,4140,4140,4140,4140,5
20240411,124200,133663605,4130,4130,4140,4130,710
20240411,124100,130731205,4140,4140,4140,4140,436
20240411,124000,128926165,4140,4140,4140,4140,0
20240411,123900,128926165,4140,4140,4140,4140,0
20240411,123800,128926165,4140,4140,4140,4140,0
20240411,123700,128926165,4140,4140,4140,4140,0
20240411,123600,128926165,4140,4140,4140,4140,0
20240411,123500,128926165,4140,4140,4140,4140,9
20240411,123400,128888905,4140,4140,4140,4140,177
20240411,123300,128156125,4140,4140,4140,4140,5
20240411,123200,128135425,4140,4140,4140,4140,0
20240411,123100,128135425,4140,4140,4140,4140,0
20240411,123000,128135425,4140,4140,4140,4140,0
20240411,122900,128135425,4140,4140,4140,4140,0
20240411,122800,128135425,4140,4140,4140,4140,0
20240411,122700,128135425,4140,4135,4140,4135,296
20240411,122600,126911450,4140,4140,4140,4140,5
20240411,122500,126890750,4140,4140,4140,4140,0
20240411,122400,126890750,4140,4140,4140,4140,0
20240411,122300,126890750,4140,4140,4140,4140,8
20240411,122200,126857630,4140,4140,4140,4140,0
20240411,122100,126857630,4140,4140,4140,4140,0
20240411,122000,126857630,4140,4140,4140,4140,283
20240411,121900,125686010,4140,4140,4140,4140,0
20240411,121800,125686010,4140,4140,4140,4140,0
20240411,121700,125686010,4140,4140,4140,4140,0
20240411,121600,125686010,4140,4140,4140,4140,0
20240411,121500,125686010,4140,4140,4140,4140,0
20240411,121400,125686010,4140,4140,4140,4140,0
20240411,121300,125686010,4140,4140,4140,4140,132
20240411,121200,125139530,4140,4140,4140,4140,0
20240411,121100,125139530,4140,4140,4140,4140,0
20240411,121000,125139530,4140,4140,4140,4140,0
20240411,120900,125139530,4140,4140,4140,4140,0
20240411,120800,125139530,4140,4140,4140,4140,0
20240411,120700,125139530,4140,4140,4140,4140,0
20240411,120600,125139530,4140,4140,4140,4140,0
20240411,120500,125139530,4140,4140,4140,4140,158
20240411,120400,124485410,4140,4140,4140,4140,0
20240411,120300,124485410,4140,4140,4140,4140,0
20240411,120200,124485410,4140,4140,4140,4140,0
20240411,120100,124485410,4140,4130,4140,4130,112
20240411,120000,124022800,4135,4135,4135,4135,10
20240411,115900,123981450,4140,4140,4140,4140,0
20240411,115800,123981450,4140,4140,4140,4140,194
20240411,115700,123178290,4140,4135,4140,4135,33
20240411,115600,123041810,4140,4140,4140,4140,0
20240411,115500,123041810,4140,4140,4140,4140,20
20240411,115400,122959010,4140,4140,4140,4140,55
20240411,115300,122731310,4135,4135,4135,4135,70
20240411,115200,122441860,4140,4140,4140,4140,38
20240411,115100,122284540,4140,4140,4140,4140,186
20240411,115000,121514500,4140,4140,4140,4140,0
20240411,114900,121514500,4140,4140,4140,4140,0
20240411,114800,121514500,4140,4140,4140,4140,0
20240411,114700,121514500,4140,4140,4140,4140,100
20240411,114600,121100500,4140,4140,4140,4140,6
20240411,114500,121075660,4140,4140,4140,4140,0
20240411,114400,121075660,4140,4140,4140,4140,233
20240411,114300,120111040,4140,4140,4140,4140,0
20240411,114200,120111040,4140,4140,4140,4140,0
20240411,114100,120111040,4140,4140,4140,4140,0
20240411,114000,120111040,4140,4150,4150,4140,41
20240411,113900,119941100,4150,4150,4150,4150,0
20240411,113800,119941100,4150,4150,4150,4150,0
20240411,113700,119941100,4150,4150,4150,4150,188
20240411,113600,119160900,4150,4150,4150,4150,0
20240411,113500,119160900,4150,4150,4150,4150,24
20240411,113400,119061300,4150,4150,4150,4150,25
20240411,113300,118957550,4150,4150,4150,4150,48
20240411,113200,118758350,4150,4150,4150,4150,0
20240411,113100,118758350,4150,4150,4150,4150,0
20240411,113000,118758350,4150,4145,4150,4145,345
20240411,112900,117328300,4145,4145,4145,4145,3
20240411,112800,117315865,4145,4145,4145,4145,0
20240411,112700,117315865,4145,4145,4145,4145,0
20240411,112600,117315865,4145,4145,4145,4145,0
20240411,112500,117315865,4145,4145,4145,4145,0
20240411,112400,117315865,4145,4140,4145,4140,85
20240411,112300,116963940,4145,4145,4145,4145,168
20240411,112200,116267580,4145,4145,4145,4145,0
20240411,112100,116267580,4145,4145,4145,4145,0
20240411,112000,116267580,4145,4145,4145,4145,0
20240411,111900,116267580,4145,4145,4145,4145,0
20240411,111800,116267580,4145,4145,4145,4145,35
20240411,111700,116122505,4145,4145,4145,4145,0
20240411,111600,116122505,4145,4145,4145,4145,304
20240411,111500,114862425,4145,4145,4145,4145,0
20240411,111400,114862425,4145,4145,4145,4145,80
20240411,111300,114530825,4140,4140,4145,4140,50
20240411,111200,114323800,4145,4145,4145,4145,0
20240411,111100,114323800,4145,4145,4145,4145,1
20240411,111000,114319655,4145,4145,4145,4145,0
20240411,110900,114319655,4145,4145,4145,4145,20
20240411,110800,114236755,4145,4140,4145,4140,317
20240411,110700,112922910,4140,4140,4140,4140,2
20240411,110600,112914630,4140,4140,4140,4140,10
20240411,110500,112873230,4140,4140,4140,4140,5
20240411,110400,112852530,4130,4130,4130,4130,0
20240411,110300,112852530,4130,4130,4130,4130,0
20240411,110200,112852530,4130,4140,4140,4130,300
20240411,110100,111613480,4150,4135,4150,4130,450
20240411,110000,109750000,4130,4150,4150,4130,613
20240411,105900,107215220,4150,4150,4150,4150,0
20240411,105800,107215220,4150,4150,4150,4150,0
20240411,105700,107215220,4150,4150,4150,4150,0
20240411,105600,107215220,4150,4145,4150,4145,20
20240411,105500,107132295,4145,4145,4145,4145,58
20240411,105400,106891885,4145,4145,4145,4145,161
20240411,105300,106224540,4145,4145,4145,4145,0
20240411,105200,106224540,4145,4145,4145,4145,1
20240411,105100,106220395,4145,4145,4145,4140,794
20240411,105000,102929500,4145,4145,4145,4145,10
20240411,104900,102888050,4145,4145,4145,4145,0
20240411,104800,102888050,4145,4145,4145,4145,0
20240411,104700,102888050,4145,4145,4150,4145,126
20240411,104600,102365755,4145,4145,4145,4145,0
20240411,104500,102365755,4145,4145,4145,4145,7
20240411,104400,102336740,4145,4145,4145,4145,5
20240411,104300,102316015,4150,4150,4150,4150,0
20240411,104200,102316015,4150,4150,4150,4150,0
20240411,104100,102316015,4150,4150,4150,4150,0
20240411,104000,102316015,4150,4150,4150,4150,239
20240411,103900,101324165,4150,4150,4150,4145,96
20240411,103800,100926200,4150,4150,4150,4150,133
20240411,103700,100374250,4150,4150,4150,4150,0
20240411,103600,100374250,4150,4150,4150,4150,117
20240411,103500,99888700,4150,4150,4150,4150,0
20240411,103400,99888700,4150,4150,4150,4150,0
20240411,103300,99888700,4150,4150,4150,4150,296
20240411,103200,98660300,4150,4150,4150,4150,38
20240411,103100,98502600,4150,4150,4150,4150,0
20240411,103000,98502600,4150,4150,4150,4150,10
20240411,102900,98461100,4150,4150,4150,4150,0
20240411,102800,98461100,4150,4150,4150,4150,6
20240411,102700,98436200,4150,4150,4150,4150,0
20240411,102600,98436200,4150,4145,4150,4145,82
20240411,102500,98096285,4145,4145,4145,4145,6
20240411,102400,98071415,4145,4145,4145,4145,2
20240411,102300,98063125,4145,4145,4145,4145,5
20240411,102200,98042400,4145,4145,4145,4145,0
20240411,102100,98042400,4145,4145,4145,4145,0
20240411,102000,98042400,4145,4145,4145,4145,2
20240411,101900,98034110,4145,4135,4145,4135,545
20240411,101800,95780485,4135,4130,4135,4130,196
20240411,101700,94970265,4125,4130,4130,4125,1010
20240411,101600,90803965,4130,4130,4130,4130,48
20240411,101500,90605725,4130,4125,4130,4115,167
20240411,101400,89917270,4130,4130,4130,4115,302
20240411,101300,88673805,4125,4125,4130,4125,206
20240411,101200,87823775,4130,4130,4130,4130,205
20240411,101100,86977125,4135,4135,4135,4135,307
20240411,101000,85707680,4135,4130,4135,4130,262
20240411,100900,84625595,4130,4130,4130,4130,705
20240411,100800,81713945,4130,4130,4130,4130,33
20240411,100700,81577655,4130,4130,4130,4130,5
20240411,100600,81557005,4130,4130,4130,4130,55
20240411,100500,81329855,4140,4130,4140,4130,115
20240411,100400,80854855,4140,4130,4140,4130,112
20240411,100300,80392245,4130,4135,4140,4130,110
20240411,100200,79937870,4145,4145,4145,4145,1
20240411,100100,79933725,4130,4135,4135,4130,66
20240411,100000,79661125,4140,4145,4145,4140,12
20240411,095900,79611435,4150,4150,4150,4150,1
20240411,095800,79607285,4150,4140,4150,4140,6
20240411,095700,79582395,4145,4145,4145,4145,233
20240411,095600,78616610,4150,4150,4150,4150,0
20240411,095500,78616610,4150,4150,4150,4150,6
20240411,095400,78591710,4150,4150,4150,4150,0
20240411,095300,78591710,4150,4150,4150,4150,0
20240411,095200,78591710,4150,4150,4150,4150,14
20240411,095100,78533610,4150,4150,4150,4150,0
20240411,095000,78533610,4150,4140,4150,4130,226
20240411,094900,77597990,4140,4140,4140,4140,13
20240411,094800,77544170,4140,4150,4150,4140,1088
20240411,094700,73034600,4160,4160,4160,4160,5
20240411,094600,73013800,4155,4160,4160,4155,22
20240411,094500,72922380,4160,4160,4160,4160,0
20240411,094400,72922380,4160,4160,4160,4160,5
20240411,094300,72901580,4160,4160,4160,4160,217
20240411,094200,71998860,4160,4160,4160,4160,5
20240411,094100,71978060,4160,4160,4160,4160,0
20240411,094000,71978060,4160,4155,4160,4155,105
20240411,093900,71541495,4160,4160,4160,4160,5
20240411,093800,71520695,4160,4160,4160,4160,0
20240411,093700,71520695,4160,4160,4160,4160,300
20240411,093600,70272695,4160,4160,4160,4150,693
20240411,093500,67394845,4165,4165,4165,4165,0
20240411,093400,67394845,4165,4165,4165,4165,0
20240411,093300,67394845,4165,4165,4165,4155,22
20240411,093200,67303230,4165,4155,4165,4155,1194
20240411,093100,62340160,4165,4165,4165,4165,5
20240411,093000,62319335,4165,4165,4165,4165,200
20240411,092900,61486335,4170,4160,4170,4160,233
20240411,092800,60516975,4160,4145,4160,4145,220
20240411,092700,59604985,4145,4140,4145,4130,206
20240411,092600,58753225,4140,4135,4145,4135,840
20240411,092500,55279285,4135,4135,4135,4135,45
20240411,092400,55093210,4135,4130,4135,4130,738
20240411,092300,52045245,4130,4125,4130,4125,805
20240411,092200,48722725,4125,4125,4125,4125,605
20240411,092100,46227100,4120,4120,4120,4120,34
20240411,092000,46087020,4125,4125,4125,4125,100
20240411,091900,45674520,4125,4120,4125,4120,501
20240411,091800,43608895,4125,4125,4125,4125,0
20240411,091700,43608895,4125,4120,4125,4115,707
20240411,091600,40697530,4125,4125,4125,4125,0
20240411,091500,40697530,4125,4125,4125,4125,0
20240411,091400,40697530,4125,4120,4125,4120,46
20240411,091300,40507985,4120,4105,4120,4105,7
20240411,091200,40479165,4125,4125,4125,4125,0
20240411,091100,40479165,4125,4105,4125,4095,59
20240411,091000,40236960,4125,4125,4125,4125,0
20240411,090900,40236960,4125,4095,4125,4095,11
20240411,090800,40191645,4085,4090,4125,4085,1936
20240411,090700,32226000,4100,4110,4130,4080,2451
20240411,090600,22192890,4130,4105,4130,4095,2996
20240411,090500,9905875,4130,4110,4130,4110,406
20240411,090400,8237095,4110,4130,4130,4105,683
20240411,090300,5432815,4110,4130,4130,4110,330
20240411,090200,4076115,4135,4135,4135,4135,0
20240411,090100,4076115,4135,4135,4135,4135,10
20240411,090000,4034765,4135,4115,4135,4110,981