KissMeData/189860/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201200,268019450,4275,4275,4275,4275,696
20240411,201100,268019450,4275,4275,4275,4275,0
20240411,201000,268019450,4275,4275,4275,4275,0
20240411,200900,268019450,4275,4275,4275,4275,0
20240411,200800,268019450,4275,4275,4275,4275,0
20240411,200700,268019450,4275,4275,4275,4275,0
20240411,200600,268019450,4275,4275,4275,4275,0
20240411,200500,268019450,4275,4275,4275,4275,0
20240411,200400,268019450,4275,4275,4275,4275,0
20240411,200300,268019450,4275,4275,4275,4275,0
20240411,200200,268019450,4275,4275,4275,4275,0
20240411,200100,268019450,4275,4275,4275,4275,0
20240411,200000,268019450,4275,4275,4275,4275,0
20240411,195900,268019450,4275,4275,4275,4275,0
20240411,195800,268019450,4275,4275,4275,4275,0
20240411,195700,268019450,4275,4275,4275,4275,0
20240411,195600,268019450,4275,4275,4275,4275,0
20240411,195500,268019450,4275,4275,4275,4275,0
20240411,195400,268019450,4275,4275,4275,4275,0
20240411,195300,268019450,4275,4275,4275,4275,0
20240411,195200,268019450,4275,4275,4275,4275,0
20240411,195100,268019450,4275,4275,4275,4275,0
20240411,195000,268019450,4275,4275,4275,4275,0
20240411,194900,268019450,4275,4275,4275,4275,0
20240411,194800,268019450,4275,4275,4275,4275,0
20240411,194700,268019450,4275,4275,4275,4275,0
20240411,194600,268019450,4275,4275,4275,4275,0
20240411,194500,268019450,4275,4275,4275,4275,0
20240411,194400,268019450,4275,4275,4275,4275,0
20240411,194300,268019450,4275,4275,4275,4275,0
20240411,194200,268019450,4275,4275,4275,4275,696
20240411,194100,268019450,4275,4275,4275,4275,0
20240411,194000,268019450,4275,4275,4275,4275,0
20240411,193900,268019450,4275,4275,4275,4275,0
20240411,193800,268019450,4275,4275,4275,4275,0
20240411,193700,268019450,4275,4275,4275,4275,0
20240411,193600,268019450,4275,4275,4275,4275,0
20240411,193500,268019450,4275,4275,4275,4275,0
20240411,193400,268019450,4275,4275,4275,4275,0
20240411,193300,268019450,4275,4275,4275,4275,0
20240411,193200,268019450,4275,4275,4275,4275,0
20240411,193100,268019450,4275,4275,4275,4275,0
20240411,193000,268019450,4275,4275,4275,4275,0
20240411,192900,268019450,4275,4275,4275,4275,0
20240411,192800,268019450,4275,4275,4275,4275,0
20240411,192700,268019450,4275,4275,4275,4275,0
20240411,192600,268019450,4275,4275,4275,4275,0
20240411,192500,268019450,4275,4275,4275,4275,0
20240411,192400,268019450,4275,4275,4275,4275,0
20240411,192300,268019450,4275,4275,4275,4275,0
20240411,192200,268019450,4275,4275,4275,4275,0
20240411,192100,268019450,4275,4275,4275,4275,0
20240411,192000,268019450,4275,4275,4275,4275,0
20240411,191900,268019450,4275,4275,4275,4275,0
20240411,191800,268019450,4275,4275,4275,4275,0
20240411,191700,268019450,4275,4275,4275,4275,0
20240411,191600,268019450,4275,4275,4275,4275,0
20240411,191500,268019450,4275,4275,4275,4275,0
20240411,191400,268019450,4275,4275,4275,4275,0
20240411,191300,268019450,4275,4275,4275,4275,0
20240411,191200,268019450,4275,4275,4275,4275,696
20240411,191100,268019450,4275,4275,4275,4275,0
20240411,191000,268019450,4275,4275,4275,4275,0
20240411,190900,268019450,4275,4275,4275,4275,0
20240411,190800,268019450,4275,4275,4275,4275,0
20240411,190700,268019450,4275,4275,4275,4275,0
20240411,190600,268019450,4275,4275,4275,4275,0
20240411,190500,268019450,4275,4275,4275,4275,0
20240411,190400,268019450,4275,4275,4275,4275,0
20240411,190300,268019450,4275,4275,4275,4275,0
20240411,190200,268019450,4275,4275,4275,4275,0
20240411,190100,268019450,4275,4275,4275,4275,0
20240411,190000,268019450,4275,4275,4275,4275,0
20240411,185900,268019450,4275,4275,4275,4275,0
20240411,185800,268019450,4275,4275,4275,4275,0
20240411,185700,268019450,4275,4275,4275,4275,0
20240411,185600,268019450,4275,4275,4275,4275,0
20240411,185500,268019450,4275,4275,4275,4275,0
20240411,185400,268019450,4275,4275,4275,4275,0
20240411,185300,268019450,4275,4275,4275,4275,0
20240411,185200,268019450,4275,4275,4275,4275,0
20240411,185100,268019450,4275,4275,4275,4275,0
20240411,185000,268019450,4275,4275,4275,4275,0
20240411,184900,268019450,4275,4275,4275,4275,0
20240411,184800,268019450,4275,4275,4275,4275,0
20240411,184700,268019450,4275,4275,4275,4275,0
20240411,184600,268019450,4275,4275,4275,4275,0
20240411,184500,268019450,4275,4275,4275,4275,0
20240411,184400,268019450,4275,4275,4275,4275,0
20240411,184300,268019450,4275,4275,4275,4275,0
20240411,184200,268019450,4275,4275,4275,4275,696
20240411,184100,268019450,4275,4275,4275,4275,0
20240411,184000,268019450,4275,4275,4275,4275,0
20240411,183900,268019450,4275,4275,4275,4275,0
20240411,183800,268019450,4275,4275,4275,4275,0
20240411,183700,268019450,4275,4275,4275,4275,0
20240411,183600,268019450,4275,4275,4275,4275,0
20240411,183500,268019450,4275,4275,4275,4275,0
20240411,183400,268019450,4275,4275,4275,4275,0
20240411,183300,268019450,4275,4275,4275,4275,0
20240411,183200,268019450,4275,4275,4275,4275,0
20240411,183100,268019450,4275,4275,4275,4275,0
20240411,183000,268019450,4275,4275,4275,4275,0
20240411,182900,268019450,4275,4275,4275,4275,0
20240411,182800,268019450,4275,4275,4275,4275,0
20240411,182700,268019450,4275,4275,4275,4275,0
20240411,182600,268019450,4275,4275,4275,4275,0
20240411,182500,268019450,4275,4275,4275,4275,0
20240411,182400,268019450,4275,4275,4275,4275,0
20240411,182300,268019450,4275,4275,4275,4275,0
20240411,182200,268019450,4275,4275,4275,4275,0
20240411,182100,268019450,4275,4275,4275,4275,0
20240411,182000,268019450,4275,4275,4275,4275,0
20240411,181900,268019450,4275,4275,4275,4275,0
20240411,181800,268019450,4275,4275,4275,4275,0
20240411,181700,268019450,4275,4275,4275,4275,0
20240411,181600,268019450,4275,4275,4275,4275,0
20240411,181500,268019450,4275,4275,4275,4275,0
20240411,181400,268019450,4275,4275,4275,4275,0
20240411,181300,268019450,4275,4275,4275,4275,0
20240411,181200,268019450,4275,4275,4275,4275,696
20240411,181100,268019450,4275,4275,4275,4275,0
20240411,181000,268019450,4275,4275,4275,4275,0
20240411,180900,268019450,4275,4275,4275,4275,0
20240411,180800,268019450,4275,4275,4275,4275,0
20240411,180700,268019450,4275,4275,4275,4275,0
20240411,180600,268019450,4275,4275,4275,4275,0
20240411,180500,268019450,4275,4275,4275,4275,0
20240411,180400,268019450,4275,4275,4275,4275,0
20240411,180300,268019450,4275,4275,4275,4275,0
20240411,180200,268019450,4275,4275,4275,4275,0
20240411,180100,268019450,4275,4275,4275,4275,0
20240411,180000,268019450,4275,4275,4275,4275,0
20240411,175900,268019450,4275,4275,4275,4275,0
20240411,175800,268019450,4275,4275,4275,4275,0
20240411,175700,268019450,4275,4275,4275,4275,0
20240411,175600,268019450,4275,4275,4275,4275,0
20240411,175500,268019450,4275,4275,4275,4275,0
20240411,175400,268019450,4275,4275,4275,4275,0
20240411,175300,268019450,4275,4275,4275,4275,0
20240411,175200,268019450,4275,4275,4275,4275,0
20240411,175100,268019450,4275,4275,4275,4275,0
20240411,175000,268019450,4275,4275,4275,4275,0
20240411,174900,268019450,4275,4275,4275,4275,0
20240411,174800,268019450,4275,4275,4275,4275,0
20240411,174700,268019450,4275,4275,4275,4275,0
20240411,174600,268019450,4275,4275,4275,4275,0
20240411,174500,268019450,4275,4275,4275,4275,0
20240411,174400,268019450,4275,4275,4275,4275,0
20240411,174300,268019450,4275,4275,4275,4275,0
20240411,174200,268019450,4275,4275,4275,4275,696
20240411,174100,268019450,4275,4275,4275,4275,0
20240411,174000,268019450,4275,4275,4275,4275,0
20240411,173900,268019450,4275,4275,4275,4275,0
20240411,173800,268019450,4275,4275,4275,4275,0
20240411,173700,268019450,4275,4275,4275,4275,0
20240411,173600,268019450,4275,4275,4275,4275,0
20240411,173500,268019450,4275,4275,4275,4275,0
20240411,173400,268019450,4275,4275,4275,4275,0
20240411,173300,268019450,4275,4275,4275,4275,0
20240411,173200,268019450,4275,4275,4275,4275,0
20240411,173100,268019450,4275,4275,4275,4275,0
20240411,173000,268019450,4275,4275,4275,4275,0
20240411,172900,268019450,4275,4275,4275,4275,0
20240411,172800,268019450,4275,4275,4275,4275,0
20240411,172700,268019450,4275,4275,4275,4275,0
20240411,172600,268019450,4275,4275,4275,4275,0
20240411,172500,268019450,4275,4275,4275,4275,0
20240411,172400,268019450,4275,4275,4275,4275,0
20240411,172300,268019450,4275,4275,4275,4275,0
20240411,172200,268019450,4275,4275,4275,4275,0
20240411,172100,268019450,4275,4275,4275,4275,0
20240411,172000,268019450,4275,4275,4275,4275,0
20240411,171900,268019450,4275,4275,4275,4275,0
20240411,171800,268019450,4275,4275,4275,4275,0
20240411,171700,268019450,4275,4275,4275,4275,0
20240411,171600,268019450,4275,4275,4275,4275,0
20240411,171500,268019450,4275,4275,4275,4275,0
20240411,171400,268019450,4275,4275,4275,4275,0
20240411,171300,268019450,4275,4275,4275,4275,0
20240411,171200,268019450,4275,4275,4275,4275,696
20240411,171100,268019450,4275,4275,4275,4275,0
20240411,171000,268019450,4275,4275,4275,4275,0
20240411,170900,268019450,4275,4275,4275,4275,0
20240411,170800,268019450,4275,4275,4275,4275,0
20240411,170700,268019450,4275,4275,4275,4275,0
20240411,170600,268019450,4275,4275,4275,4275,0
20240411,170500,268019450,4275,4275,4275,4275,0
20240411,170400,268019450,4275,4275,4275,4275,0
20240411,170300,268019450,4275,4275,4275,4275,0
20240411,170200,268019450,4275,4275,4275,4275,0
20240411,170100,268019450,4275,4275,4275,4275,0
20240411,170000,268019450,4275,4275,4275,4275,0
20240411,165900,268019450,4275,4275,4275,4275,0
20240411,165800,268019450,4275,4275,4275,4275,0
20240411,165700,268019450,4275,4275,4275,4275,0
20240411,165600,268019450,4275,4275,4275,4275,0
20240411,165500,268019450,4275,4275,4275,4275,0
20240411,165400,268019450,4275,4275,4275,4275,0
20240411,165300,268019450,4275,4275,4275,4275,0
20240411,165200,268019450,4275,4275,4275,4275,0
20240411,165100,268019450,4275,4275,4275,4275,0
20240411,165000,268019450,4275,4275,4275,4275,0
20240411,164900,268019450,4275,4275,4275,4275,0
20240411,164800,268019450,4275,4275,4275,4275,0
20240411,164700,268019450,4275,4275,4275,4275,0
20240411,164600,268019450,4275,4275,4275,4275,0
20240411,164500,268019450,4275,4275,4275,4275,0
20240411,164400,268019450,4275,4275,4275,4275,0
20240411,164300,268019450,4275,4275,4275,4275,0
20240411,164200,268019450,4275,4275,4275,4275,696
20240411,164100,268019450,4275,4275,4275,4275,0
20240411,164000,268019450,4275,4275,4275,4275,0
20240411,163900,268019450,4275,4275,4275,4275,0
20240411,163800,268019450,4275,4275,4275,4275,0
20240411,163700,268019450,4275,4275,4275,4275,0
20240411,163600,268019450,4275,4275,4275,4275,0
20240411,163500,268019450,4275,4275,4275,4275,0
20240411,163400,268019450,4275,4275,4275,4275,0
20240411,163300,268019450,4275,4275,4275,4275,0
20240411,163200,268019450,4275,4275,4275,4275,0
20240411,163100,268019450,4275,4275,4275,4275,0
20240411,163000,268019450,4275,4275,4275,4275,0
20240411,162900,268019450,4275,4275,4275,4275,0
20240411,162800,268019450,4275,4275,4275,4275,0
20240411,162700,268019450,4275,4275,4275,4275,0
20240411,162600,268019450,4275,4275,4275,4275,0
20240411,162500,268019450,4275,4275,4275,4275,0
20240411,162400,268019450,4275,4275,4275,4275,0
20240411,162300,268019450,4275,4275,4275,4275,0
20240411,162200,268019450,4275,4275,4275,4275,0
20240411,162100,268019450,4275,4275,4275,4275,0
20240411,162000,268019450,4275,4275,4275,4275,0
20240411,161900,268019450,4275,4275,4275,4275,0
20240411,161800,268019450,4275,4275,4275,4275,0
20240411,161700,268019450,4275,4275,4275,4275,0
20240411,161600,268019450,4275,4275,4275,4275,0
20240411,161500,268019450,4275,4275,4275,4275,0
20240411,161400,268019450,4275,4275,4275,4275,0
20240411,161300,268019450,4275,4275,4275,4275,0
20240411,161200,268019450,4275,4275,4275,4275,696
20240411,161100,268019450,4275,4275,4275,4275,0
20240411,161000,268019450,4275,4275,4275,4275,0
20240411,160900,268019450,4275,4275,4275,4275,0
20240411,160800,268019450,4275,4275,4275,4275,0
20240411,160700,268019450,4275,4275,4275,4275,0
20240411,160600,268019450,4275,4275,4275,4275,0
20240411,160500,268019450,4275,4275,4275,4275,0
20240411,160400,268019450,4275,4275,4275,4275,0
20240411,160300,268019450,4275,4275,4275,4275,0
20240411,160200,268019450,4275,4275,4275,4275,0
20240411,160100,268019450,4275,4275,4275,4275,0
20240411,160000,268019450,4275,4275,4275,4275,0
20240411,155900,268019450,4275,4275,4275,4275,0
20240411,155800,268019450,4275,4275,4275,4275,0
20240411,155700,268019450,4275,4275,4275,4275,0
20240411,155600,268019450,4275,4275,4275,4275,0
20240411,155500,268019450,4275,4275,4275,4275,0
20240411,155400,268019450,4275,4275,4275,4275,0
20240411,155300,268019450,4275,4275,4275,4275,0
20240411,155200,268019450,4275,4275,4275,4275,0
20240411,155100,268019450,4275,4275,4275,4275,0
20240411,155000,268019450,4275,4275,4275,4275,0
20240411,154900,268019450,4275,4275,4275,4275,0
20240411,154800,268019450,4275,4275,4275,4275,0
20240411,154700,268019450,4275,4275,4275,4275,0
20240411,154600,268019450,4275,4275,4275,4275,0
20240411,154500,268019450,4275,4275,4275,4275,0
20240411,154400,268019450,4275,4275,4275,4275,0
20240411,154300,268019450,4275,4275,4275,4275,0
20240411,154200,268019450,4275,4275,4275,4275,696
20240411,154100,268019450,4275,4275,4275,4275,0
20240411,154000,268019450,4275,4275,4275,4275,0
20240411,153900,268019450,4275,4275,4275,4275,0
20240411,153800,268019450,4275,4275,4275,4275,0
20240411,153700,268019450,4275,4275,4275,4275,0
20240411,153600,268019450,4275,4275,4275,4275,0
20240411,153500,268019450,4275,4275,4275,4275,0
20240411,153400,268019450,4275,4275,4275,4275,0
20240411,153300,268019450,4275,4275,4275,4275,0
20240411,153200,268019450,4275,4275,4275,4275,0
20240411,153100,268019450,4275,4275,4275,4275,0
20240411,153000,268019450,4275,4275,4275,4275,696
20240411,152900,265044050,4285,4285,4285,4285,0
20240411,152800,265044050,4285,4285,4285,4285,0
20240411,152700,265044050,4285,4285,4285,4285,0
20240411,152600,265044050,4285,4285,4285,4285,0
20240411,152500,265044050,4285,4285,4285,4285,0
20240411,152400,265044050,4285,4285,4285,4285,0
20240411,152300,265044050,4285,4285,4285,4285,0
20240411,152200,265044050,4285,4285,4285,4285,0
20240411,152100,265044050,4285,4285,4285,4285,0
20240411,152000,265044050,4285,4285,4285,4285,0
20240411,151900,265044050,4285,4265,4285,4265,46
20240411,151800,264846980,4265,4285,4285,4265,116
20240411,151700,264350100,4275,4285,4285,4275,44
20240411,151600,264161690,4275,4275,4275,4275,15
20240411,151500,264097565,4290,4290,4290,4290,38
20240411,151400,263934545,4290,4290,4290,4290,0
20240411,151300,263934545,4290,4275,4290,4275,22
20240411,151200,263840290,4275,4265,4275,4265,35
20240411,151100,263690715,4265,4265,4265,4265,33
20240411,151000,263549970,4285,4285,4285,4285,0
20240411,150900,263549970,4285,4285,4285,4285,2
20240411,150800,263541400,4290,4290,4290,4290,0
20240411,150700,263541400,4290,4290,4290,4290,0
20240411,150600,263541400,4290,4290,4290,4290,34
20240411,150500,263395540,4290,4290,4290,4290,0
20240411,150400,263395540,4290,4290,4290,4290,0
20240411,150300,263395540,4290,4290,4290,4290,0
20240411,150200,263395540,4290,4290,4290,4290,1
20240411,150100,263391250,4265,4290,4290,4265,22
20240411,150000,263297190,4295,4295,4295,4295,0
20240411,145900,263297190,4295,4295,4295,4295,0
20240411,145800,263297190,4295,4275,4295,4275,485
20240411,145700,261219565,4275,4275,4275,4275,0
20240411,145600,261219565,4275,4270,4275,4270,7
20240411,145500,261189670,4275,4275,4275,4275,0
20240411,145400,261189670,4275,4275,4275,4275,0
20240411,145300,261189670,4275,4275,4275,4275,0
20240411,145200,261189670,4275,4275,4275,4275,0
20240411,145100,261189670,4275,4275,4275,4275,0
20240411,145000,261189670,4275,4275,4275,4275,0
20240411,144900,261189670,4275,4275,4275,4275,1
20240411,144800,261185395,4275,4275,4275,4275,0
20240411,144700,261185395,4275,4275,4275,4275,0
20240411,144600,261185395,4275,4275,4275,4275,0
20240411,144500,261185395,4275,4275,4275,4275,0
20240411,144400,261185395,4275,4275,4275,4275,0
20240411,144300,261185395,4275,4275,4275,4275,1
20240411,144200,261181120,4260,4260,4260,4260,1
20240411,144100,261176860,4275,4275,4275,4275,0
20240411,144000,261176860,4275,4275,4275,4275,0
20240411,143900,261176860,4275,4275,4275,4275,0
20240411,143800,261176860,4275,4275,4275,4275,20
20240411,143700,261091360,4275,4275,4275,4275,0
20240411,143600,261091360,4275,4275,4275,4275,0
20240411,143500,261091360,4275,4275,4275,4275,1
20240411,143400,261087085,4270,4270,4270,4270,0
20240411,143300,261087085,4270,4270,4270,4270,0
20240411,143200,261087085,4270,4270,4270,4270,0
20240411,143100,261087085,4270,4270,4270,4270,0
20240411,143000,261087085,4270,4270,4270,4270,0
20240411,142900,261087085,4270,4270,4270,4270,0
20240411,142800,261087085,4270,4270,4270,4270,19
20240411,142700,261005955,4270,4270,4270,4270,0
20240411,142600,261005955,4270,4270,4270,4270,1
20240411,142500,261001685,4255,4255,4255,4255,0
20240411,142400,261001685,4255,4255,4255,4255,0
20240411,142300,261001685,4255,4255,4255,4255,1254
20240411,142200,255665915,4255,4255,4255,4255,0
20240411,142100,255665915,4255,4255,4255,4255,0
20240411,142000,255665915,4255,4255,4255,4255,51
20240411,141900,255448910,4255,4255,4255,4255,82
20240411,141800,255100000,4230,4230,4230,4230,0
20240411,141700,255100000,4230,4230,4230,4230,100
20240411,141600,254677000,4230,4245,4245,4230,600
20240411,141500,252134205,4245,4245,4245,4245,0
20240411,141400,252134205,4245,4245,4245,4245,17
20240411,141300,252062040,4250,4250,4250,4250,0
20240411,141200,252062040,4250,4250,4250,4250,0
20240411,141100,252062040,4250,4250,4250,4250,3
20240411,141000,252049290,4255,4245,4255,4245,31
20240411,140900,251917685,4245,4245,4245,4245,250
20240411,140800,250856435,4245,4240,4245,4240,192
20240411,140700,250041795,4220,4220,4220,4220,0
20240411,140600,250041795,4220,4200,4220,4200,1226
20240411,140500,244871245,4205,4205,4205,4205,110
20240411,140400,244408695,4205,4205,4205,4205,0
20240411,140300,244408695,4205,4205,4205,4205,2
20240411,140200,244400285,4205,4205,4205,4205,500
20240411,140100,242297785,4205,4205,4205,4205,0
20240411,140000,242297785,4205,4205,4205,4205,10
20240411,135900,242255735,4205,4205,4205,4205,1
20240411,135800,242251530,4215,4215,4215,4215,0
20240411,135700,242251530,4215,4215,4215,4215,9
20240411,135600,242213595,4200,4220,4220,4200,54
20240411,135500,241985755,4220,4220,4220,4220,561
20240411,135400,239618335,4220,4215,4220,4200,2801
20240411,135300,227840250,4215,4215,4215,4215,0
20240411,135200,227840250,4215,4215,4215,4215,400
20240411,135100,226154250,4220,4220,4220,4220,226
20240411,135000,225200530,4220,4220,4220,4220,1
20240411,134900,225196310,4215,4215,4215,4215,0
20240411,134800,225196310,4215,4220,4220,4215,14
20240411,134700,225137295,4220,4220,4220,4215,301
20240411,134600,223867100,4230,4230,4230,4230,0
20240411,134500,223867100,4230,4230,4230,4230,0
20240411,134400,223867100,4230,4230,4230,4230,0
20240411,134300,223867100,4230,4230,4230,4230,2
20240411,134200,223858640,4230,4230,4230,4230,1
20240411,134100,223854410,4215,4220,4220,4215,65
20240411,134000,223580165,4210,4225,4225,4210,502
20240411,133900,221462600,4230,4230,4230,4230,0
20240411,133800,221462600,4230,4230,4230,4230,0
20240411,133700,221462600,4230,4250,4250,4225,1148
20240411,133600,216600875,4280,4280,4280,4280,1
20240411,133500,216596595,4240,4240,4240,4240,0
20240411,133400,216596595,4240,4240,4240,4240,0
20240411,133300,216596595,4240,4240,4240,4240,0
20240411,133200,216596595,4240,4240,4240,4240,0
20240411,133100,216596595,4240,4265,4265,4240,557
20240411,133000,214232360,4280,4280,4280,4280,101
20240411,132900,213800080,4280,4280,4280,4280,0
20240411,132800,213800080,4280,4280,4280,4280,0
20240411,132700,213800080,4280,4280,4280,4280,15
20240411,132600,213735880,4260,4260,4260,4260,0
20240411,132500,213735880,4260,4260,4260,4260,0
20240411,132400,213735880,4260,4260,4260,4260,101
20240411,132300,213305620,4240,4275,4280,4240,502
20240411,132200,211176910,4230,4245,4245,4230,500
20240411,132100,209057135,4250,4250,4250,4250,0
20240411,132000,209057135,4250,4265,4265,4250,500
20240411,131900,206929440,4280,4280,4280,4280,47
20240411,131800,206728280,4280,4265,4280,4265,56
20240411,131700,206489425,4265,4265,4265,4265,0
20240411,131600,206489425,4265,4265,4265,4265,60
20240411,131500,206233525,4265,4270,4270,4265,30
20240411,131400,206105475,4285,4285,4285,4285,0
20240411,131300,206105475,4285,4285,4285,4285,0
20240411,131200,206105475,4285,4285,4285,4285,1
20240411,131100,206101190,4285,4285,4285,4285,0
20240411,131000,206101190,4285,4285,4285,4285,0
20240411,130900,206101190,4285,4285,4285,4285,0
20240411,130800,206101190,4285,4285,4285,4285,0
20240411,130700,206101190,4285,4285,4285,4285,0
20240411,130600,206101190,4285,4285,4285,4285,1
20240411,130500,206096905,4265,4265,4265,4265,0
20240411,130400,206096905,4265,4265,4265,4265,55
20240411,130300,205862330,4265,4265,4265,4265,0
20240411,130200,205862330,4265,4265,4265,4265,384
20240411,130100,204224570,4285,4285,4285,4285,0
20240411,130000,204224570,4285,4285,4285,4285,1
20240411,125900,204220285,4265,4265,4265,4265,15
20240411,125800,204156310,4265,4265,4265,4265,5
20240411,125700,204134985,4265,4265,4265,4265,63
20240411,125600,203866290,4290,4290,4290,4290,65
20240411,125500,203587440,4290,4290,4290,4290,0
20240411,125400,203587440,4290,4290,4290,4290,1
20240411,125300,203583150,4290,4290,4290,4290,0
20240411,125200,203583150,4290,4290,4290,4265,111
20240411,125100,203107960,4290,4290,4290,4290,0
20240411,125000,203107960,4290,4290,4290,4290,1
20240411,124900,203103670,4290,4290,4290,4290,0
20240411,124800,203103670,4290,4290,4290,4260,34
20240411,124700,202957900,4260,4260,4260,4260,4
20240411,124600,202940860,4295,4295,4295,4295,0
20240411,124500,202940860,4295,4295,4295,4295,0
20240411,124400,202940860,4295,4295,4295,4295,0
20240411,124300,202940860,4295,4295,4295,4295,0
20240411,124200,202940860,4295,4295,4295,4295,1
20240411,124100,202936565,4295,4295,4295,4295,0
20240411,124000,202936565,4295,4295,4295,4295,0
20240411,123900,202936565,4295,4295,4295,4295,0
20240411,123800,202936565,4295,4295,4295,4295,0
20240411,123700,202936565,4295,4295,4295,4295,0
20240411,123600,202936565,4295,4295,4295,4295,1
20240411,123500,202932270,4300,4300,4300,4300,0
20240411,123400,202932270,4300,4275,4300,4275,153
20240411,123300,202277215,4275,4275,4275,4275,1176
20240411,123200,197249815,4250,4250,4250,4250,0
20240411,123100,197249815,4250,4250,4250,4250,0
20240411,123000,197249815,4250,4275,4275,4250,11
20240411,122900,197203040,4275,4275,4275,4275,0
20240411,122800,197203040,4275,4275,4275,4275,0
20240411,122700,197203040,4275,4275,4275,4275,0
20240411,122600,197203040,4275,4275,4275,4275,0
20240411,122500,197203040,4275,4275,4275,4275,0
20240411,122400,197203040,4275,4275,4275,4275,1
20240411,122300,197198765,4260,4260,4260,4260,30
20240411,122200,197070965,4250,4250,4250,4250,5
20240411,122100,197049715,4260,4260,4260,4260,0
20240411,122000,197049715,4260,4260,4260,4260,20
20240411,121900,196964515,4260,4260,4260,4260,20
20240411,121800,196879315,4260,4260,4260,4260,4
20240411,121700,196862275,4260,4260,4260,4260,50
20240411,121600,196649275,4270,4270,4270,4270,0
20240411,121500,196649275,4270,4270,4270,4270,34
20240411,121400,196504095,4260,4260,4260,4260,653
20240411,121300,193722315,4275,4275,4275,4275,0
20240411,121200,193722315,4275,4260,4275,4260,3
20240411,121100,193709520,4260,4260,4260,4260,0
20240411,121000,193709520,4260,4260,4260,4260,0
20240411,120900,193709520,4260,4260,4260,4260,0
20240411,120800,193709520,4260,4260,4260,4260,0
20240411,120700,193709520,4260,4260,4260,4260,26
20240411,120600,193598760,4275,4275,4275,4275,1
20240411,120500,193594485,4275,4275,4275,4275,0
20240411,120400,193594485,4275,4275,4275,4275,0
20240411,120300,193594485,4275,4275,4275,4275,0
20240411,120200,193594485,4275,4275,4275,4275,3
20240411,120100,193581660,4260,4260,4260,4260,553
20240411,120000,191225880,4240,4250,4265,4240,54
20240411,115900,190996505,4250,4250,4250,4250,0
20240411,115800,190996505,4250,4250,4250,4250,114
20240411,115700,190512005,4275,4275,4275,4275,0
20240411,115600,190512005,4275,4275,4275,4275,0
20240411,115500,190512005,4275,4275,4275,4275,0
20240411,115400,190512005,4275,4275,4275,4275,3
20240411,115300,190499180,4245,4245,4245,4245,0
20240411,115200,190499180,4245,4255,4255,4245,5
20240411,115100,190477945,4300,4250,4300,4250,100
20240411,115000,190050250,4240,4240,4240,4240,92
20240411,114900,189660170,4240,4240,4240,4240,13
20240411,114800,189605050,4240,4240,4240,4240,1
20240411,114700,189600810,4240,4240,4240,4240,32
20240411,114600,189465130,4240,4240,4240,4240,5
20240411,114500,189443930,4240,4240,4240,4240,454
20240411,114400,187518970,4240,4240,4240,4240,0
20240411,114300,187518970,4240,4240,4240,4240,10
20240411,114200,187476570,4245,4245,4245,4245,1
20240411,114100,187472325,4245,4245,4245,4245,1
20240411,114000,187468080,4245,4245,4245,4245,0
20240411,113900,187468080,4245,4225,4245,4225,8
20240411,113800,187434220,4245,4225,4245,4225,134
20240411,113700,186868030,4225,4225,4225,4225,55
20240411,113600,186635655,4225,4225,4225,4225,1
20240411,113500,186631430,4200,4200,4200,4200,57
20240411,113400,186392030,4200,4225,4225,4200,21
20240411,113300,186303580,4225,4225,4225,4225,10
20240411,113200,186261330,4200,4200,4200,4200,31
20240411,113100,186131130,4200,4200,4200,4200,0
20240411,113000,186131130,4200,4200,4200,4200,100
20240411,112900,185711130,4200,4200,4200,4200,0
20240411,112800,185711130,4200,4205,4205,4200,1416
20240411,112700,179758005,4210,4215,4215,4210,2131
20240411,112600,170784885,4220,4220,4220,4220,530
20240411,112500,168548285,4225,4225,4225,4225,0
20240411,112400,168548285,4225,4225,4225,4225,120
20240411,112300,168041285,4225,4225,4225,4225,255
20240411,112200,166963910,4225,4225,4225,4225,427
20240411,112100,165159835,4225,4225,4225,4225,59
20240411,112000,164910560,4225,4225,4225,4225,343
20240411,111900,163461385,4230,4230,4230,4230,177
20240411,111800,162712675,4235,4235,4235,4235,0
20240411,111700,162712675,4235,4235,4235,4235,21
20240411,111600,162623740,4245,4245,4245,4245,69
20240411,111500,162330835,4250,4250,4250,4250,0
20240411,111400,162330835,4250,4250,4250,4250,66
20240411,111300,162050335,4250,4250,4250,4250,0
20240411,111200,162050335,4250,4250,4250,4250,0
20240411,111100,162050335,4250,4250,4250,4250,0
20240411,111000,162050335,4250,4250,4250,4250,1
20240411,110900,162046085,4250,4250,4250,4250,0
20240411,110800,162046085,4250,4250,4250,4250,419
20240411,110700,160265335,4250,4250,4250,4250,425
20240411,110600,158459085,4250,4255,4255,4250,314
20240411,110500,157123850,4255,4255,4255,4255,2
20240411,110400,157115340,4255,4255,4255,4255,0
20240411,110300,157115340,4255,4255,4255,4255,8
20240411,110200,157081300,4260,4260,4260,4260,0
20240411,110100,157081300,4260,4260,4260,4260,353
20240411,110000,155577520,4260,4260,4260,4260,0
20240411,105900,155577520,4260,4260,4260,4260,33
20240411,105800,155436940,4260,4260,4260,4260,0
20240411,105700,155436940,4260,4260,4260,4260,165
20240411,105600,154734040,4280,4280,4280,4280,3
20240411,105500,154721200,4280,4280,4280,4280,1
20240411,105400,154716920,4290,4290,4290,4290,0
20240411,105300,154716920,4290,4290,4290,4290,51
20240411,105200,154498130,4290,4290,4290,4290,0
20240411,105100,154498130,4290,4290,4290,4290,0
20240411,105000,154498130,4290,4290,4290,4290,2
20240411,104900,154489550,4295,4255,4295,4255,138
20240411,104800,153899410,4250,4250,4250,4250,0
20240411,104700,153899410,4250,4250,4250,4250,50
20240411,104600,153686910,4255,4255,4255,4255,0
20240411,104500,153686910,4255,4255,4255,4255,2
20240411,104400,153678400,4255,4255,4255,4255,50
20240411,104300,153465650,4245,4245,4245,4245,0
20240411,104200,153465650,4245,4245,4245,4245,0
20240411,104100,153465650,4245,4245,4245,4245,0
20240411,104000,153465650,4245,4240,4245,4240,326
20240411,103900,152083040,4235,4235,4235,4235,57
20240411,103800,151841645,4235,4240,4240,4235,17
20240411,103700,151769610,4240,4240,4240,4240,1
20240411,103600,151765370,4235,4240,4240,4235,51
20240411,103500,151549135,4235,4235,4235,4235,0
20240411,103400,151549135,4235,4235,4235,4235,24
20240411,103300,151447495,4235,4235,4235,4235,700
20240411,103200,148482995,4235,4250,4250,4235,2186
20240411,103100,139215350,4250,4255,4255,4250,1500
20240411,103000,132840110,4255,4255,4255,4255,171
20240411,102900,132112505,4260,4260,4260,4260,0
20240411,102800,132112505,4260,4260,4260,4260,100
20240411,102700,131686505,4260,4270,4270,4260,664
20240411,102600,128853020,4275,4275,4275,4275,0
20240411,102500,128853020,4275,4275,4275,4275,6
20240411,102400,128827370,4275,4270,4280,4270,450
20240411,102300,126903445,4265,4265,4265,4265,138
20240411,102200,126314875,4265,4275,4275,4265,550
20240411,102100,123968015,4270,4280,4280,4270,87
20240411,102000,123596215,4290,4290,4290,4290,5
20240411,101900,123574765,4295,4295,4295,4295,1
20240411,101800,123570470,4300,4300,4300,4300,0
20240411,101700,123570470,4300,4300,4300,4300,0
20240411,101600,123570470,4300,4300,4300,4300,6
20240411,101500,123544670,4300,4300,4300,4300,12
20240411,101400,123493070,4295,4295,4295,4295,2
20240411,101300,123484480,4295,4295,4295,4295,0
20240411,101200,123484480,4295,4295,4295,4295,0
20240411,101100,123484480,4295,4295,4295,4295,0
20240411,101000,123484480,4295,4295,4295,4295,0
20240411,100900,123484480,4295,4300,4300,4295,570
20240411,100800,121036180,4305,4300,4305,4300,53
20240411,100700,120808020,4295,4285,4295,4285,17
20240411,100600,120735015,4270,4265,4275,4265,652
20240411,100500,117951800,4255,4235,4255,4235,552
20240411,100400,115605905,4250,4250,4250,4250,0
20240411,100300,115605905,4250,4245,4250,4245,129
20240411,100200,115058015,4250,4250,4250,4205,840
20240411,100100,111498585,4250,4260,4275,4250,243
20240411,100000,110462180,4265,4305,4305,4230,3380
20240411,095900,95994230,4305,4320,4320,4305,227
20240411,095800,95016980,4305,4330,4330,4300,4718
20240411,095700,74711090,4330,4330,4330,4330,0
20240411,095600,74711090,4330,4320,4330,4320,62
20240411,095500,74442850,4320,4325,4325,4320,654
20240411,095400,71617350,4325,4325,4325,4325,111
20240411,095300,71137275,4325,4335,4335,4325,155
20240411,095200,70466255,4330,4330,4330,4330,527
20240411,095100,68184345,4330,4335,4335,4330,350
20240411,095000,66668840,4330,4330,4330,4330,0
20240411,094900,66668840,4330,4340,4340,4330,355
20240411,094800,65128440,4340,4340,4340,4340,0
20240411,094700,65128440,4340,4340,4340,4340,1
20240411,094600,65124100,4340,4340,4340,4340,30
20240411,094500,64993900,4340,4340,4340,4340,0
20240411,094400,64993900,4340,4340,4340,4340,140
20240411,094300,64386300,4345,4345,4345,4345,0
20240411,094200,64386300,4345,4345,4345,4345,7
20240411,094100,64355885,4345,4350,4355,4345,611
20240411,094000,61698070,4350,4350,4350,4350,23
20240411,093900,61598020,4350,4355,4355,4350,157
20240411,093800,60914800,4355,4355,4355,4355,0
20240411,093700,60914800,4355,4355,4355,4355,22
20240411,093600,60818990,4355,4355,4355,4355,0
20240411,093500,60818990,4355,4355,4355,4355,0
20240411,093400,60818990,4355,4355,4355,4355,25
20240411,093300,60710115,4360,4360,4360,4360,147
20240411,093200,60069195,4360,4360,4360,4360,0
20240411,093100,60069195,4360,4360,4360,4360,1
20240411,093000,60064835,4365,4365,4365,4365,0
20240411,092900,60064835,4365,4365,4365,4365,0
20240411,092800,60064835,4365,4365,4365,4365,2
20240411,092700,60056105,4360,4360,4360,4360,10
20240411,092600,60012505,4360,4360,4360,4360,0
20240411,092500,60012505,4360,4360,4360,4360,0
20240411,092400,60012505,4360,4385,4385,4360,101
20240411,092300,59569645,4385,4385,4385,4385,0
20240411,092200,59569645,4385,4385,4385,4385,99
20240411,092100,59135530,4350,4350,4350,4350,0
20240411,092000,59135530,4350,4350,4350,4350,0
20240411,091900,59135530,4350,4350,4350,4350,763
20240411,091800,55816480,4355,4350,4355,4350,243
20240411,091700,54758965,4360,4365,4365,4360,1047
20240411,091600,50190960,4365,4365,4365,4365,50
20240411,091500,49972710,4370,4380,4380,4370,81
20240411,091400,49617995,4380,4380,4380,4380,3
20240411,091300,49604855,4380,4385,4385,4380,108
20240411,091200,49131775,4385,4370,4390,4370,92
20240411,091100,48729415,4370,4350,4370,4345,324
20240411,091000,47315640,4340,4340,4340,4340,37
20240411,090900,47155060,4310,4320,4325,4310,799
20240411,090800,43704275,4310,4320,4320,4310,208
20240411,090700,42806680,4350,4335,4350,4315,2283
20240411,090600,32919125,4350,4350,4350,4335,169
20240411,090500,32184810,4350,4370,4370,4350,580
20240411,090400,29658815,4350,4355,4355,4350,240
20240411,090300,28614245,4350,4350,4350,4350,0
20240411,090200,28614245,4350,4355,4355,4350,3067
20240411,090100,15272285,4390,4405,4405,4350,2321
20240411,090000,5120670,4405,4415,4415,4405,1160