KissMeData/265560/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,203100,105300120,8500,8500,8500,8500,285
20240411,203000,105300120,8500,8500,8500,8500,0
20240411,202900,105300120,8500,8500,8500,8500,0
20240411,202800,105300120,8500,8500,8500,8500,0
20240411,202700,105300120,8500,8500,8500,8500,0
20240411,202600,105300120,8500,8500,8500,8500,0
20240411,202500,105300120,8500,8500,8500,8500,0
20240411,202400,105300120,8500,8500,8500,8500,0
20240411,202300,105300120,8500,8500,8500,8500,0
20240411,202200,105300120,8500,8500,8500,8500,0
20240411,202100,105300120,8500,8500,8500,8500,0
20240411,202000,105300120,8500,8500,8500,8500,0
20240411,201900,105300120,8500,8500,8500,8500,0
20240411,201800,105300120,8500,8500,8500,8500,0
20240411,201700,105300120,8500,8500,8500,8500,0
20240411,201600,105300120,8500,8500,8500,8500,0
20240411,201500,105300120,8500,8500,8500,8500,0
20240411,201400,105300120,8500,8500,8500,8500,0
20240411,201300,105300120,8500,8500,8500,8500,0
20240411,201200,105300120,8500,8500,8500,8500,0
20240411,201100,105300120,8500,8500,8500,8500,0
20240411,201000,105300120,8500,8500,8500,8500,0
20240411,200900,105300120,8500,8500,8500,8500,0
20240411,200800,105300120,8500,8500,8500,8500,0
20240411,200700,105300120,8500,8500,8500,8500,0
20240411,200600,105300120,8500,8500,8500,8500,0
20240411,200500,105300120,8500,8500,8500,8500,0
20240411,200400,105300120,8500,8500,8500,8500,0
20240411,200300,105300120,8500,8500,8500,8500,0
20240411,200200,105300120,8500,8500,8500,8500,0
20240411,200100,105300120,8500,8500,8500,8500,285
20240411,200000,105300120,8500,8500,8500,8500,0
20240411,195900,105300120,8500,8500,8500,8500,0
20240411,195800,105300120,8500,8500,8500,8500,0
20240411,195700,105300120,8500,8500,8500,8500,0
20240411,195600,105300120,8500,8500,8500,8500,0
20240411,195500,105300120,8500,8500,8500,8500,0
20240411,195400,105300120,8500,8500,8500,8500,0
20240411,195300,105300120,8500,8500,8500,8500,0
20240411,195200,105300120,8500,8500,8500,8500,0
20240411,195100,105300120,8500,8500,8500,8500,0
20240411,195000,105300120,8500,8500,8500,8500,0
20240411,194900,105300120,8500,8500,8500,8500,0
20240411,194800,105300120,8500,8500,8500,8500,0
20240411,194700,105300120,8500,8500,8500,8500,0
20240411,194600,105300120,8500,8500,8500,8500,0
20240411,194500,105300120,8500,8500,8500,8500,0
20240411,194400,105300120,8500,8500,8500,8500,0
20240411,194300,105300120,8500,8500,8500,8500,0
20240411,194200,105300120,8500,8500,8500,8500,0
20240411,194100,105300120,8500,8500,8500,8500,0
20240411,194000,105300120,8500,8500,8500,8500,0
20240411,193900,105300120,8500,8500,8500,8500,0
20240411,193800,105300120,8500,8500,8500,8500,0
20240411,193700,105300120,8500,8500,8500,8500,0
20240411,193600,105300120,8500,8500,8500,8500,0
20240411,193500,105300120,8500,8500,8500,8500,0
20240411,193400,105300120,8500,8500,8500,8500,0
20240411,193300,105300120,8500,8500,8500,8500,0
20240411,193200,105300120,8500,8500,8500,8500,0
20240411,193100,105300120,8500,8500,8500,8500,285
20240411,193000,105300120,8500,8500,8500,8500,0
20240411,192900,105300120,8500,8500,8500,8500,0
20240411,192800,105300120,8500,8500,8500,8500,0
20240411,192700,105300120,8500,8500,8500,8500,0
20240411,192600,105300120,8500,8500,8500,8500,0
20240411,192500,105300120,8500,8500,8500,8500,0
20240411,192400,105300120,8500,8500,8500,8500,0
20240411,192300,105300120,8500,8500,8500,8500,0
20240411,192200,105300120,8500,8500,8500,8500,0
20240411,192100,105300120,8500,8500,8500,8500,0
20240411,192000,105300120,8500,8500,8500,8500,0
20240411,191900,105300120,8500,8500,8500,8500,0
20240411,191800,105300120,8500,8500,8500,8500,0
20240411,191700,105300120,8500,8500,8500,8500,0
20240411,191600,105300120,8500,8500,8500,8500,0
20240411,191500,105300120,8500,8500,8500,8500,0
20240411,191400,105300120,8500,8500,8500,8500,0
20240411,191300,105300120,8500,8500,8500,8500,0
20240411,191200,105300120,8500,8500,8500,8500,0
20240411,191100,105300120,8500,8500,8500,8500,0
20240411,191000,105300120,8500,8500,8500,8500,0
20240411,190900,105300120,8500,8500,8500,8500,0
20240411,190800,105300120,8500,8500,8500,8500,0
20240411,190700,105300120,8500,8500,8500,8500,0
20240411,190600,105300120,8500,8500,8500,8500,0
20240411,190500,105300120,8500,8500,8500,8500,0
20240411,190400,105300120,8500,8500,8500,8500,0
20240411,190300,105300120,8500,8500,8500,8500,0
20240411,190200,105300120,8500,8500,8500,8500,0
20240411,190100,105300120,8500,8500,8500,8500,285
20240411,190000,105300120,8500,8500,8500,8500,0
20240411,185900,105300120,8500,8500,8500,8500,0
20240411,185800,105300120,8500,8500,8500,8500,0
20240411,185700,105300120,8500,8500,8500,8500,0
20240411,185600,105300120,8500,8500,8500,8500,0
20240411,185500,105300120,8500,8500,8500,8500,0
20240411,185400,105300120,8500,8500,8500,8500,0
20240411,185300,105300120,8500,8500,8500,8500,0
20240411,185200,105300120,8500,8500,8500,8500,0
20240411,185100,105300120,8500,8500,8500,8500,0
20240411,185000,105300120,8500,8500,8500,8500,0
20240411,184900,105300120,8500,8500,8500,8500,0
20240411,184800,105300120,8500,8500,8500,8500,0
20240411,184700,105300120,8500,8500,8500,8500,0
20240411,184600,105300120,8500,8500,8500,8500,0
20240411,184500,105300120,8500,8500,8500,8500,0
20240411,184400,105300120,8500,8500,8500,8500,0
20240411,184300,105300120,8500,8500,8500,8500,0
20240411,184200,105300120,8500,8500,8500,8500,0
20240411,184100,105300120,8500,8500,8500,8500,0
20240411,184000,105300120,8500,8500,8500,8500,0
20240411,183900,105300120,8500,8500,8500,8500,0
20240411,183800,105300120,8500,8500,8500,8500,0
20240411,183700,105300120,8500,8500,8500,8500,0
20240411,183600,105300120,8500,8500,8500,8500,0
20240411,183500,105300120,8500,8500,8500,8500,0
20240411,183400,105300120,8500,8500,8500,8500,0
20240411,183300,105300120,8500,8500,8500,8500,0
20240411,183200,105300120,8500,8500,8500,8500,0
20240411,183100,105300120,8500,8500,8500,8500,285
20240411,183000,105300120,8500,8500,8500,8500,0
20240411,182900,105300120,8500,8500,8500,8500,0
20240411,182800,105300120,8500,8500,8500,8500,0
20240411,182700,105300120,8500,8500,8500,8500,0
20240411,182600,105300120,8500,8500,8500,8500,0
20240411,182500,105300120,8500,8500,8500,8500,0
20240411,182400,105300120,8500,8500,8500,8500,0
20240411,182300,105300120,8500,8500,8500,8500,0
20240411,182200,105300120,8500,8500,8500,8500,0
20240411,182100,105300120,8500,8500,8500,8500,0
20240411,182000,105300120,8500,8500,8500,8500,0
20240411,181900,105300120,8500,8500,8500,8500,0
20240411,181800,105300120,8500,8500,8500,8500,0
20240411,181700,105300120,8500,8500,8500,8500,0
20240411,181600,105300120,8500,8500,8500,8500,0
20240411,181500,105300120,8500,8500,8500,8500,0
20240411,181400,105300120,8500,8500,8500,8500,0
20240411,181300,105300120,8500,8500,8500,8500,0
20240411,181200,105300120,8500,8500,8500,8500,0
20240411,181100,105300120,8500,8500,8500,8500,0
20240411,181000,105300120,8500,8500,8500,8500,0
20240411,180900,105300120,8500,8500,8500,8500,0
20240411,180800,105300120,8500,8500,8500,8500,0
20240411,180700,105300120,8500,8500,8500,8500,0
20240411,180600,105300120,8500,8500,8500,8500,0
20240411,180500,105300120,8500,8500,8500,8500,0
20240411,180400,105300120,8500,8500,8500,8500,0
20240411,180300,105300120,8500,8500,8500,8500,0
20240411,180200,105300120,8500,8500,8500,8500,0
20240411,180100,105300120,8500,8500,8500,8500,285
20240411,180000,105300120,8500,8500,8500,8500,0
20240411,175900,105300120,8500,8500,8500,8500,0
20240411,175800,105300120,8500,8500,8500,8500,0
20240411,175700,105300120,8500,8500,8500,8500,0
20240411,175600,105300120,8500,8500,8500,8500,0
20240411,175500,105300120,8500,8500,8500,8500,0
20240411,175400,105300120,8500,8500,8500,8500,0
20240411,175300,105300120,8500,8500,8500,8500,0
20240411,175200,105300120,8500,8500,8500,8500,0
20240411,175100,105300120,8500,8500,8500,8500,0
20240411,175000,105300120,8500,8500,8500,8500,0
20240411,174900,105300120,8500,8500,8500,8500,0
20240411,174800,105300120,8500,8500,8500,8500,0
20240411,174700,105300120,8500,8500,8500,8500,0
20240411,174600,105300120,8500,8500,8500,8500,0
20240411,174500,105300120,8500,8500,8500,8500,0
20240411,174400,105300120,8500,8500,8500,8500,0
20240411,174300,105300120,8500,8500,8500,8500,0
20240411,174200,105300120,8500,8500,8500,8500,0
20240411,174100,105300120,8500,8500,8500,8500,0
20240411,174000,105300120,8500,8500,8500,8500,0
20240411,173900,105300120,8500,8500,8500,8500,0
20240411,173800,105300120,8500,8500,8500,8500,0
20240411,173700,105300120,8500,8500,8500,8500,0
20240411,173600,105300120,8500,8500,8500,8500,0
20240411,173500,105300120,8500,8500,8500,8500,0
20240411,173400,105300120,8500,8500,8500,8500,0
20240411,173300,105300120,8500,8500,8500,8500,0
20240411,173200,105300120,8500,8500,8500,8500,0
20240411,173100,105300120,8500,8500,8500,8500,285
20240411,173000,105300120,8500,8500,8500,8500,0
20240411,172900,105300120,8500,8500,8500,8500,0
20240411,172800,105300120,8500,8500,8500,8500,0
20240411,172700,105300120,8500,8500,8500,8500,0
20240411,172600,105300120,8500,8500,8500,8500,0
20240411,172500,105300120,8500,8500,8500,8500,0
20240411,172400,105300120,8500,8500,8500,8500,0
20240411,172300,105300120,8500,8500,8500,8500,0
20240411,172200,105300120,8500,8500,8500,8500,0
20240411,172100,105300120,8500,8500,8500,8500,0
20240411,172000,105300120,8500,8500,8500,8500,0
20240411,171900,105300120,8500,8500,8500,8500,0
20240411,171800,105300120,8500,8500,8500,8500,0
20240411,171700,105300120,8500,8500,8500,8500,0
20240411,171600,105300120,8500,8500,8500,8500,0
20240411,171500,105300120,8500,8500,8500,8500,0
20240411,171400,105300120,8500,8500,8500,8500,0
20240411,171300,105300120,8500,8500,8500,8500,0
20240411,171200,105300120,8500,8500,8500,8500,0
20240411,171100,105300120,8500,8500,8500,8500,0
20240411,171000,105300120,8500,8500,8500,8500,0
20240411,170900,105300120,8500,8500,8500,8500,0
20240411,170800,105300120,8500,8500,8500,8500,0
20240411,170700,105300120,8500,8500,8500,8500,0
20240411,170600,105300120,8500,8500,8500,8500,0
20240411,170500,105300120,8500,8500,8500,8500,0
20240411,170400,105300120,8500,8500,8500,8500,0
20240411,170300,105300120,8500,8500,8500,8500,0
20240411,170200,105300120,8500,8500,8500,8500,0
20240411,170100,105300120,8500,8500,8500,8500,285
20240411,170000,105300120,8500,8500,8500,8500,0
20240411,165900,105300120,8500,8500,8500,8500,0
20240411,165800,105300120,8500,8500,8500,8500,0
20240411,165700,105300120,8500,8500,8500,8500,0
20240411,165600,105300120,8500,8500,8500,8500,0
20240411,165500,105300120,8500,8500,8500,8500,0
20240411,165400,105300120,8500,8500,8500,8500,0
20240411,165300,105300120,8500,8500,8500,8500,0
20240411,165200,105300120,8500,8500,8500,8500,0
20240411,165100,105300120,8500,8500,8500,8500,0
20240411,165000,105300120,8500,8500,8500,8500,0
20240411,164900,105300120,8500,8500,8500,8500,0
20240411,164800,105300120,8500,8500,8500,8500,0
20240411,164700,105300120,8500,8500,8500,8500,0
20240411,164600,105300120,8500,8500,8500,8500,0
20240411,164500,105300120,8500,8500,8500,8500,0
20240411,164400,105300120,8500,8500,8500,8500,0
20240411,164300,105300120,8500,8500,8500,8500,0
20240411,164200,105300120,8500,8500,8500,8500,0
20240411,164100,105300120,8500,8500,8500,8500,0
20240411,164000,105300120,8500,8500,8500,8500,0
20240411,163900,105300120,8500,8500,8500,8500,0
20240411,163800,105300120,8500,8500,8500,8500,0
20240411,163700,105300120,8500,8500,8500,8500,0
20240411,163600,105300120,8500,8500,8500,8500,0
20240411,163500,105300120,8500,8500,8500,8500,0
20240411,163400,105300120,8500,8500,8500,8500,0
20240411,163300,105300120,8500,8500,8500,8500,0
20240411,163200,105300120,8500,8500,8500,8500,0
20240411,163100,105300120,8500,8500,8500,8500,285
20240411,163000,105300120,8500,8500,8500,8500,0
20240411,162900,105300120,8500,8500,8500,8500,0
20240411,162800,105300120,8500,8500,8500,8500,0
20240411,162700,105300120,8500,8500,8500,8500,0
20240411,162600,105300120,8500,8500,8500,8500,0
20240411,162500,105300120,8500,8500,8500,8500,0
20240411,162400,105300120,8500,8500,8500,8500,0
20240411,162300,105300120,8500,8500,8500,8500,0
20240411,162200,105300120,8500,8500,8500,8500,0
20240411,162100,105300120,8500,8500,8500,8500,0
20240411,162000,105300120,8500,8500,8500,8500,0
20240411,161900,105300120,8500,8500,8500,8500,0
20240411,161800,105300120,8500,8500,8500,8500,0
20240411,161700,105300120,8500,8500,8500,8500,0
20240411,161600,105300120,8500,8500,8500,8500,0
20240411,161500,105300120,8500,8500,8500,8500,0
20240411,161400,105300120,8500,8500,8500,8500,0
20240411,161300,105300120,8500,8500,8500,8500,0
20240411,161200,105300120,8500,8500,8500,8500,0
20240411,161100,105300120,8500,8500,8500,8500,0
20240411,161000,105300120,8500,8500,8500,8500,0
20240411,160900,105300120,8500,8500,8500,8500,0
20240411,160800,105300120,8500,8500,8500,8500,0
20240411,160700,105300120,8500,8500,8500,8500,0
20240411,160600,105300120,8500,8500,8500,8500,0
20240411,160500,105300120,8500,8500,8500,8500,0
20240411,160400,105300120,8500,8500,8500,8500,0
20240411,160300,105300120,8500,8500,8500,8500,0
20240411,160200,105300120,8500,8500,8500,8500,0
20240411,160100,105300120,8500,8500,8500,8500,285
20240411,160000,105300120,8500,8500,8500,8500,0
20240411,155900,105300120,8500,8500,8500,8500,0
20240411,155800,105300120,8500,8500,8500,8500,0
20240411,155700,105300120,8500,8500,8500,8500,0
20240411,155600,105300120,8500,8500,8500,8500,0
20240411,155500,105300120,8500,8500,8500,8500,0
20240411,155400,105300120,8500,8500,8500,8500,0
20240411,155300,105300120,8500,8500,8500,8500,0
20240411,155200,105300120,8500,8500,8500,8500,0
20240411,155100,105300120,8500,8500,8500,8500,0
20240411,155000,105300120,8500,8500,8500,8500,0
20240411,154900,105300120,8500,8500,8500,8500,0
20240411,154800,105300120,8500,8500,8500,8500,0
20240411,154700,105300120,8500,8500,8500,8500,0
20240411,154600,105300120,8500,8500,8500,8500,0
20240411,154500,105300120,8500,8500,8500,8500,0
20240411,154400,105300120,8500,8500,8500,8500,0
20240411,154300,105300120,8500,8500,8500,8500,0
20240411,154200,105300120,8500,8500,8500,8500,0
20240411,154100,105300120,8500,8500,8500,8500,0
20240411,154000,105300120,8500,8500,8500,8500,0
20240411,153900,105300120,8500,8500,8500,8500,0
20240411,153800,105300120,8500,8500,8500,8500,0
20240411,153700,105300120,8500,8500,8500,8500,0
20240411,153600,105300120,8500,8500,8500,8500,0
20240411,153500,105300120,8500,8500,8500,8500,0
20240411,153400,105300120,8500,8500,8500,8500,0
20240411,153300,105300120,8500,8500,8500,8500,0
20240411,153200,105300120,8500,8500,8500,8500,0
20240411,153100,105300120,8500,8500,8500,8500,285
20240411,153000,105300120,8500,8500,8500,8500,285
20240411,152900,102877620,8500,8500,8500,8500,0
20240411,152800,102877620,8500,8500,8500,8500,0
20240411,152700,102877620,8500,8500,8500,8500,0
20240411,152600,102877620,8500,8500,8500,8500,0
20240411,152500,102877620,8500,8500,8500,8500,0
20240411,152400,102877620,8500,8500,8500,8500,0
20240411,152300,102877620,8500,8500,8500,8500,0
20240411,152200,102877620,8500,8500,8500,8500,0
20240411,152100,102877620,8500,8500,8500,8500,0
20240411,152000,102877620,8500,8500,8500,8500,0
20240411,151900,102877620,8500,8500,8500,8500,5
20240411,151800,102835120,8500,8500,8500,8500,2
20240411,151700,102818120,8500,8500,8500,8500,0
20240411,151600,102818120,8500,8500,8500,8500,130
20240411,151500,101713120,8500,8500,8500,8500,0
20240411,151400,101713120,8500,8500,8500,8500,20
20240411,151300,101543120,8500,8500,8500,8500,1
20240411,151200,101534620,8490,8490,8490,8490,0
20240411,151100,101534620,8490,8490,8490,8490,0
20240411,151000,101534620,8490,8490,8490,8490,0
20240411,150900,101534620,8490,8490,8490,8490,9
20240411,150800,101458210,8480,8470,8480,8470,63
20240411,150700,100924070,8420,8460,8460,8420,39
20240411,150600,100594200,8460,8460,8460,8460,14
20240411,150500,100475760,8460,8460,8460,8460,1
20240411,150400,100467300,8460,8460,8460,8460,0
20240411,150300,100467300,8460,8460,8460,8460,0
20240411,150200,100467300,8460,8460,8460,8460,0
20240411,150100,100467300,8460,8460,8460,8460,1
20240411,150000,100458840,8410,8410,8410,8410,0
20240411,145900,100458840,8410,8410,8410,8410,0
20240411,145800,100458840,8410,8410,8410,8410,0
20240411,145700,100458840,8410,8410,8410,8410,0
20240411,145600,100458840,8410,8410,8410,8410,0
20240411,145500,100458840,8410,8410,8410,8410,1
20240411,145400,100450430,8480,8480,8480,8480,0
20240411,145300,100450430,8480,8480,8480,8480,0
20240411,145200,100450430,8480,8480,8480,8480,0
20240411,145100,100450430,8480,8480,8480,8480,0
20240411,145000,100450430,8480,8480,8480,8480,0
20240411,144900,100450430,8480,8480,8480,8480,0
20240411,144800,100450430,8480,8480,8480,8480,0
20240411,144700,100450430,8480,8480,8480,8480,1
20240411,144600,100441950,8400,8400,8400,8400,0
20240411,144500,100441950,8400,8400,8400,8400,0
20240411,144400,100441950,8400,8400,8400,8400,0
20240411,144300,100441950,8400,8420,8420,8400,150
20240411,144200,99179350,8490,8490,8490,8490,0
20240411,144100,99179350,8490,8490,8490,8490,0
20240411,144000,99179350,8490,8490,8490,8490,0
20240411,143900,99179350,8490,8490,8490,8490,0
20240411,143800,99179350,8490,8490,8490,8490,0
20240411,143700,99179350,8490,8490,8490,8490,0
20240411,143600,99179350,8490,8490,8490,8490,0
20240411,143500,99179350,8490,8490,8490,8490,0
20240411,143400,99179350,8490,8490,8490,8490,0
20240411,143300,99179350,8490,8490,8490,8490,0
20240411,143200,99179350,8490,8440,8490,8400,304
20240411,143100,96619560,8490,8490,8490,8490,1
20240411,143000,96611070,8440,8440,8440,8440,0
20240411,142900,96611070,8440,8440,8440,8440,3
20240411,142800,96585750,8490,8490,8490,8490,0
20240411,142700,96585750,8490,8490,8490,8490,0
20240411,142600,96585750,8490,8490,8490,8490,0
20240411,142500,96585750,8490,8490,8490,8490,0
20240411,142400,96585750,8490,8490,8490,8490,0
20240411,142300,96585750,8490,8490,8490,8490,0
20240411,142200,96585750,8490,8490,8490,8490,0
20240411,142100,96585750,8490,8490,8490,8490,0
20240411,142000,96585750,8490,8490,8490,8490,12
20240411,141900,96483870,8430,8430,8430,8430,0
20240411,141800,96483870,8430,8430,8430,8430,0
20240411,141700,96483870,8430,8430,8430,8430,0
20240411,141600,96483870,8430,8430,8430,8430,0
20240411,141500,96483870,8430,8430,8430,8430,0
20240411,141400,96483870,8430,8430,8430,8430,0
20240411,141300,96483870,8430,8430,8430,8430,0
20240411,141200,96483870,8430,8430,8430,8430,0
20240411,141100,96483870,8430,8430,8430,8430,0
20240411,141000,96483870,8430,8430,8430,8430,0
20240411,140900,96483870,8430,8430,8430,8430,0
20240411,140800,96483870,8430,8430,8430,8430,0
20240411,140700,96483870,8430,8450,8450,8430,400
20240411,140600,93110920,8480,8480,8480,8480,0
20240411,140500,93110920,8480,8480,8480,8480,0
20240411,140400,93110920,8480,8480,8480,8480,123
20240411,140300,92067880,8490,8490,8490,8490,1
20240411,140200,92059390,8480,8480,8480,8480,0
20240411,140100,92059390,8480,8480,8480,8480,0
20240411,140000,92059390,8480,8480,8480,8480,0
20240411,135900,92059390,8480,8480,8480,8480,0
20240411,135800,92059390,8480,8480,8480,8480,0
20240411,135700,92059390,8480,8480,8480,8480,100
20240411,135600,91211390,8480,8480,8480,8480,0
20240411,135500,91211390,8480,8480,8480,8480,0
20240411,135400,91211390,8480,8480,8480,8480,0
20240411,135300,91211390,8480,8480,8480,8480,0
20240411,135200,91211390,8480,8480,8480,8480,0
20240411,135100,91211390,8480,8480,8480,8480,0
20240411,135000,91211390,8480,8480,8480,8480,0
20240411,134900,91211390,8480,8480,8480,8480,12
20240411,134800,91109630,8480,8480,8480,8480,0
20240411,134700,91109630,8480,8480,8480,8480,13
20240411,134600,90999390,8480,8480,8480,8480,0
20240411,134500,90999390,8480,8480,8480,8480,0
20240411,134400,90999390,8480,8480,8480,8480,0
20240411,134300,90999390,8480,8480,8480,8480,0
20240411,134200,90999390,8480,8480,8480,8480,27
20240411,134100,90770430,8480,8480,8480,8480,0
20240411,134000,90770430,8480,8450,8480,8450,954
20240411,133900,82708440,8450,8450,8450,8450,0
20240411,133800,82708440,8450,8450,8450,8450,0
20240411,133700,82708440,8450,8450,8450,8450,1
20240411,133600,82699990,8450,8450,8450,8450,0
20240411,133500,82699990,8450,8450,8450,8450,0
20240411,133400,82699990,8450,8450,8450,8450,0
20240411,133300,82699990,8450,8450,8450,8450,0
20240411,133200,82699990,8450,8450,8450,8450,68
20240411,133100,82125390,8450,8450,8450,8450,0
20240411,133000,82125390,8450,8450,8450,8450,0
20240411,132900,82125390,8450,8450,8450,8450,0
20240411,132800,82125390,8450,8450,8450,8450,0
20240411,132700,82125390,8450,8460,8460,8450,109
20240411,132600,81204000,8460,8460,8460,8460,0
20240411,132500,81204000,8460,8460,8460,8460,0
20240411,132400,81204000,8460,8460,8460,8460,0
20240411,132300,81204000,8460,8460,8460,8460,0
20240411,132200,81204000,8460,8460,8460,8460,0
20240411,132100,81204000,8460,8460,8460,8460,0
20240411,132000,81204000,8460,8460,8460,8460,0
20240411,131900,81204000,8460,8460,8460,8460,0
20240411,131800,81204000,8460,8460,8460,8460,0
20240411,131700,81204000,8460,8460,8460,8460,10
20240411,131600,81119400,8460,8460,8460,8460,0
20240411,131500,81119400,8460,8460,8460,8460,51
20240411,131400,80687940,8480,8480,8480,8480,0
20240411,131300,80687940,8480,8480,8480,8480,0
20240411,131200,80687940,8480,8480,8480,8480,0
20240411,131100,80687940,8480,8480,8480,8480,0
20240411,131000,80687940,8480,8480,8480,8480,0
20240411,130900,80687940,8480,8480,8480,8480,0
20240411,130800,80687940,8480,8480,8480,8480,0
20240411,130700,80687940,8480,8480,8480,8480,0
20240411,130600,80687940,8480,8480,8480,8480,0
20240411,130500,80687940,8480,8480,8480,8480,0
20240411,130400,80687940,8480,8480,8480,8480,0
20240411,130300,80687940,8480,8480,8480,8480,0
20240411,130200,80687940,8480,8480,8480,8480,0
20240411,130100,80687940,8480,8480,8480,8480,25
20240411,130000,80475940,8450,8450,8450,8450,0
20240411,125900,80475940,8450,8450,8450,8450,0
20240411,125800,80475940,8450,8450,8450,8450,20
20240411,125700,80306940,8460,8460,8460,8460,0
20240411,125600,80306940,8460,8460,8460,8460,0
20240411,125500,80306940,8460,8460,8460,8460,0
20240411,125400,80306940,8460,8460,8460,8460,0
20240411,125300,80306940,8460,8460,8460,8460,0
20240411,125200,80306940,8460,8460,8460,8460,0
20240411,125100,80306940,8460,8460,8460,8460,0
20240411,125000,80306940,8460,8460,8460,8460,0
20240411,124900,80306940,8460,8460,8460,8460,0
20240411,124800,80306940,8460,8460,8460,8460,0
20240411,124700,80306940,8460,8460,8460,8460,0
20240411,124600,80306940,8460,8460,8460,8460,0
20240411,124500,80306940,8460,8460,8460,8460,0
20240411,124400,80306940,8460,8460,8460,8460,0
20240411,124300,80306940,8460,8460,8460,8460,0
20240411,124200,80306940,8460,8460,8460,8460,0
20240411,124100,80306940,8460,8460,8460,8460,0
20240411,124000,80306940,8460,8460,8460,8460,0
20240411,123900,80306940,8460,8460,8460,8460,0
20240411,123800,80306940,8460,8460,8460,8460,0
20240411,123700,80306940,8460,8480,8480,8460,41
20240411,123600,79959980,8480,8480,8480,8480,0
20240411,123500,79959980,8480,8480,8480,8480,0
20240411,123400,79959980,8480,8480,8480,8480,0
20240411,123300,79959980,8480,8480,8480,8480,0
20240411,123200,79959980,8480,8480,8480,8480,0
20240411,123100,79959980,8480,8480,8480,8480,0
20240411,123000,79959980,8480,8480,8480,8480,0
20240411,122900,79959980,8480,8480,8480,8480,0
20240411,122800,79959980,8480,8480,8480,8480,0
20240411,122700,79959980,8480,8480,8480,8480,0
20240411,122600,79959980,8480,8480,8480,8480,16
20240411,122500,79824300,8490,8490,8490,8490,43
20240411,122400,79459230,8480,8480,8480,8480,0
20240411,122300,79459230,8480,8480,8480,8480,0
20240411,122200,79459230,8480,8480,8480,8480,0
20240411,122100,79459230,8480,8480,8480,8480,0
20240411,122000,79459230,8480,8470,8480,8470,311
20240411,121900,76821960,8480,8390,8480,8390,1193
20240411,121800,66768930,8390,8390,8390,8390,0
20240411,121700,66768930,8390,8390,8390,8390,0
20240411,121600,66768930,8390,8390,8390,8390,0
20240411,121500,66768930,8390,8390,8390,8390,0
20240411,121400,66768930,8390,8390,8390,8390,40
20240411,121300,66433330,8400,8400,8400,8400,0
20240411,121200,66433330,8400,8400,8400,8400,0
20240411,121100,66433330,8400,8400,8400,8400,0
20240411,121000,66433330,8400,8400,8400,8400,0
20240411,120900,66433330,8400,8400,8400,8400,0
20240411,120800,66433330,8400,8400,8400,8400,0
20240411,120700,66433330,8400,8400,8400,8400,0
20240411,120600,66433330,8400,8400,8400,8400,0
20240411,120500,66433330,8400,8400,8400,8400,0
20240411,120400,66433330,8400,8400,8400,8400,0
20240411,120300,66433330,8400,8400,8400,8400,0
20240411,120200,66433330,8400,8400,8400,8400,0
20240411,120100,66433330,8400,8400,8400,8400,0
20240411,120000,66433330,8400,8400,8400,8400,0
20240411,115900,66433330,8400,8400,8400,8400,1
20240411,115800,66424930,8400,8400,8400,8400,0
20240411,115700,66424930,8400,8400,8400,8400,0
20240411,115600,66424930,8400,8400,8400,8400,0
20240411,115500,66424930,8400,8400,8400,8400,0
20240411,115400,66424930,8400,8400,8400,8400,0
20240411,115300,66424930,8400,8400,8400,8400,22
20240411,115200,66240130,8400,8400,8400,8400,0
20240411,115100,66240130,8400,8400,8400,8400,0
20240411,115000,66240130,8400,8400,8400,8400,0
20240411,114900,66240130,8400,8400,8400,8400,0
20240411,114800,66240130,8400,8400,8400,8400,0
20240411,114700,66240130,8400,8400,8400,8400,0
20240411,114600,66240130,8400,8400,8400,8400,0
20240411,114500,66240130,8400,8400,8400,8400,10
20240411,114400,66156130,8400,8400,8400,8400,0
20240411,114300,66156130,8400,8400,8400,8400,0
20240411,114200,66156130,8400,8400,8400,8400,0
20240411,114100,66156130,8400,8400,8400,8400,10
20240411,114000,66072130,8400,8400,8400,8400,0
20240411,113900,66072130,8400,8400,8400,8400,0
20240411,113800,66072130,8400,8400,8400,8400,0
20240411,113700,66072130,8400,8400,8400,8400,0
20240411,113600,66072130,8400,8400,8400,8400,0
20240411,113500,66072130,8400,8400,8400,8400,1
20240411,113400,66063730,8370,8370,8370,8370,0
20240411,113300,66063730,8370,8370,8370,8370,200
20240411,113200,64389730,8370,8370,8370,8370,0
20240411,113100,64389730,8370,8370,8370,8370,0
20240411,113000,64389730,8370,8370,8370,8370,0
20240411,112900,64389730,8370,8380,8380,8370,200
20240411,112800,62715270,8370,8370,8370,8370,0
20240411,112700,62715270,8370,8370,8370,8370,0
20240411,112600,62715270,8370,8370,8370,8370,0
20240411,112500,62715270,8370,8380,8380,8370,200
20240411,112400,61040280,8380,8380,8380,8380,0
20240411,112300,61040280,8380,8390,8390,8380,500
20240411,112200,56849260,8390,8390,8390,8390,1
20240411,112100,56840870,8400,8400,8400,8400,0
20240411,112000,56840870,8400,8400,8400,8400,4
20240411,111900,56807270,8400,8400,8400,8400,13
20240411,111800,56698070,8400,8400,8400,8400,0
20240411,111700,56698070,8400,8400,8400,8400,0
20240411,111600,56698070,8400,8390,8400,8390,152
20240411,111500,55422670,8400,8400,8400,8400,20
20240411,111400,55254670,8400,8400,8400,8400,0
20240411,111300,55254670,8400,8400,8400,8400,50
20240411,111200,54834670,8400,8400,8400,8400,0
20240411,111100,54834670,8400,8400,8400,8400,2
20240411,111000,54817870,8400,8400,8400,8400,0
20240411,110900,54817870,8400,8400,8400,8400,0
20240411,110800,54817870,8400,8400,8400,8400,0
20240411,110700,54817870,8400,8400,8400,8400,0
20240411,110600,54817870,8400,8400,8400,8400,0
20240411,110500,54817870,8400,8400,8400,8400,0
20240411,110400,54817870,8400,8400,8400,8400,0
20240411,110300,54817870,8400,8400,8400,8400,0
20240411,110200,54817870,8400,8400,8400,8400,1
20240411,110100,54809470,8390,8390,8390,8390,0
20240411,110000,54809470,8390,8390,8390,8390,0
20240411,105900,54809470,8390,8390,8390,8390,0
20240411,105800,54809470,8390,8390,8390,8390,0
20240411,105700,54809470,8390,8390,8390,8390,1
20240411,105600,54801080,8400,8400,8400,8400,1
20240411,105500,54792680,8400,8400,8400,8400,0
20240411,105400,54792680,8400,8400,8400,8400,0
20240411,105300,54792680,8400,8400,8400,8400,0
20240411,105200,54792680,8400,8400,8400,8400,0
20240411,105100,54792680,8400,8400,8400,8400,0
20240411,105000,54792680,8400,8400,8400,8400,1
20240411,104900,54784280,8400,8400,8400,8400,0
20240411,104800,54784280,8400,8400,8400,8400,0
20240411,104700,54784280,8400,8400,8400,8400,0
20240411,104600,54784280,8400,8400,8400,8400,0
20240411,104500,54784280,8400,8400,8400,8400,0
20240411,104400,54784280,8400,8400,8400,8400,0
20240411,104300,54784280,8400,8400,8400,8400,0
20240411,104200,54784280,8400,8400,8400,8400,0
20240411,104100,54784280,8400,8400,8400,8400,0
20240411,104000,54784280,8400,8400,8400,8400,12
20240411,103900,54683480,8400,8400,8400,8400,0
20240411,103800,54683480,8400,8400,8400,8400,0
20240411,103700,54683480,8400,8400,8400,8400,0
20240411,103600,54683480,8400,8400,8400,8400,0
20240411,103500,54683480,8400,8400,8400,8400,0
20240411,103400,54683480,8400,8400,8400,8400,0
20240411,103300,54683480,8400,8400,8400,8400,0
20240411,103200,54683480,8400,8400,8400,8400,0
20240411,103100,54683480,8400,8400,8400,8400,0
20240411,103000,54683480,8400,8400,8400,8400,0
20240411,102900,54683480,8400,8400,8400,8400,0
20240411,102800,54683480,8400,8400,8400,8400,0
20240411,102700,54683480,8400,8400,8400,8400,0
20240411,102600,54683480,8400,8400,8400,8400,1
20240411,102500,54675080,8390,8390,8390,8390,0
20240411,102400,54675080,8390,8390,8390,8390,0
20240411,102300,54675080,8390,8390,8390,8390,30
20240411,102200,54423380,8390,8390,8390,8390,0
20240411,102100,54423380,8390,8390,8390,8390,0
20240411,102000,54423380,8390,8390,8390,8390,0
20240411,101900,54423380,8390,8390,8390,8390,0
20240411,101800,54423380,8390,8390,8390,8390,54
20240411,101700,53970320,8400,8400,8400,8400,0
20240411,101600,53970320,8400,8400,8400,8400,0
20240411,101500,53970320,8400,8400,8400,8400,300
20240411,101400,51450320,8400,8400,8400,8400,0
20240411,101300,51450320,8400,8400,8400,8400,1
20240411,101200,51441920,8400,8400,8400,8400,0
20240411,101100,51441920,8400,8400,8400,8400,0
20240411,101000,51441920,8400,8400,8400,8400,0
20240411,100900,51441920,8400,8400,8400,8400,3
20240411,100800,51416720,8390,8400,8400,8390,12
20240411,100700,51315930,8400,8400,8400,8400,12
20240411,100600,51215130,8400,8400,8400,8400,0
20240411,100500,51215130,8400,8400,8400,8400,0
20240411,100400,51215130,8400,8400,8400,8400,0
20240411,100300,51215130,8400,8400,8400,8400,0
20240411,100200,51215130,8400,8400,8400,8400,1
20240411,100100,51206730,8400,8400,8400,8400,1
20240411,100000,51198330,8390,8390,8390,8390,0
20240411,095900,51198330,8390,8390,8390,8390,0
20240411,095800,51198330,8390,8400,8400,8390,66
20240411,095700,50644430,8400,8400,8400,8400,32
20240411,095600,50375630,8400,8400,8400,8400,12
20240411,095500,50274830,8400,8400,8400,8400,10
20240411,095400,50190830,8400,8400,8400,8400,0
20240411,095300,50190830,8400,8400,8400,8400,25
20240411,095200,49980830,8400,8400,8400,8400,0
20240411,095100,49980830,8400,8400,8400,8400,45
20240411,095000,49602830,8400,8400,8400,8400,2
20240411,094900,49586030,8400,8400,8400,8400,0
20240411,094800,49586030,8400,8400,8400,8400,0
20240411,094700,49586030,8400,8400,8400,8400,0
20240411,094600,49586030,8400,8400,8400,8400,1
20240411,094500,49577630,8400,8400,8400,8400,1
20240411,094400,49569230,8390,8390,8390,8390,0
20240411,094300,49569230,8390,8390,8390,8390,39
20240411,094200,49242020,8390,8390,8390,8390,0
20240411,094100,49242020,8390,8390,8390,8390,1
20240411,094000,49233630,8360,8360,8360,8360,0
20240411,093900,49233630,8360,8360,8360,8360,0
20240411,093800,49233630,8360,8360,8360,8360,0
20240411,093700,49233630,8360,8360,8360,8360,0
20240411,093600,49233630,8360,8360,8360,8360,0
20240411,093500,49233630,8360,8360,8360,8360,0
20240411,093400,49233630,8360,8380,8380,8360,659
20240411,093300,43718380,8400,8400,8400,8400,0
20240411,093200,43718380,8400,8400,8400,8400,0
20240411,093100,43718380,8400,8400,8400,8400,100
20240411,093000,42878380,8400,8400,8400,8400,0
20240411,092900,42878380,8400,8400,8400,8400,1
20240411,092800,42869980,8400,8400,8400,8400,0
20240411,092700,42869980,8400,8400,8400,8400,20
20240411,092600,42701980,8360,8360,8360,8360,0
20240411,092500,42701980,8360,8360,8360,8360,0
20240411,092400,42701980,8360,8360,8360,8360,0
20240411,092300,42701980,8360,8410,8410,8360,276
20240411,092200,40390410,8400,8400,8400,8400,0
20240411,092100,40390410,8400,8400,8400,8400,0
20240411,092000,40390410,8400,8400,8400,8400,0
20240411,091900,40390410,8400,8400,8400,8400,0
20240411,091800,40390410,8400,8400,8400,8400,0
20240411,091700,40390410,8400,8400,8400,8400,0
20240411,091600,40390410,8400,8400,8400,8400,26
20240411,091500,40172010,8400,8400,8400,8400,0
20240411,091400,40172010,8400,8400,8400,8400,0
20240411,091300,40172010,8400,8420,8420,8400,2
20240411,091200,40155190,8430,8430,8430,8430,16
20240411,091100,40020310,8420,8420,8420,8420,1
20240411,091000,40011890,8420,8420,8430,8420,23
20240411,090900,39818210,8430,8430,8430,8430,10
20240411,090800,39733910,8450,8450,8450,8450,0
20240411,090700,39733910,8450,8450,8450,8450,5
20240411,090600,39691660,8450,8450,8450,8450,1
20240411,090500,39683210,8360,8370,8370,8360,1283
20240411,090400,28948330,8370,8390,8390,8370,728
20240411,090300,22853600,8390,8410,8410,8390,234
20240411,090200,20887960,8420,8460,8460,8420,1166
20240411,090100,11053050,8470,8500,8500,8470,1132
20240411,090000,1437990,8500,8510,8510,8500,168