KissMeData/317120/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,204200,158953280,3595,3595,3595,3595,1817
20240411,204100,158953280,3595,3595,3595,3595,0
20240411,204000,158953280,3595,3595,3595,3595,0
20240411,203900,158953280,3595,3595,3595,3595,0
20240411,203800,158953280,3595,3595,3595,3595,0
20240411,203700,158953280,3595,3595,3595,3595,0
20240411,203600,158953280,3595,3595,3595,3595,0
20240411,203500,158953280,3595,3595,3595,3595,0
20240411,203400,158953280,3595,3595,3595,3595,0
20240411,203300,158953280,3595,3595,3595,3595,0
20240411,203200,158953280,3595,3595,3595,3595,0
20240411,203100,158953280,3595,3595,3595,3595,0
20240411,203000,158953280,3595,3595,3595,3595,0
20240411,202900,158953280,3595,3595,3595,3595,0
20240411,202800,158953280,3595,3595,3595,3595,0
20240411,202700,158953280,3595,3595,3595,3595,0
20240411,202600,158953280,3595,3595,3595,3595,0
20240411,202500,158953280,3595,3595,3595,3595,0
20240411,202400,158953280,3595,3595,3595,3595,0
20240411,202300,158953280,3595,3595,3595,3595,0
20240411,202200,158953280,3595,3595,3595,3595,0
20240411,202100,158953280,3595,3595,3595,3595,0
20240411,202000,158953280,3595,3595,3595,3595,0
20240411,201900,158953280,3595,3595,3595,3595,0
20240411,201800,158953280,3595,3595,3595,3595,0
20240411,201700,158953280,3595,3595,3595,3595,0
20240411,201600,158953280,3595,3595,3595,3595,0
20240411,201500,158953280,3595,3595,3595,3595,0
20240411,201400,158953280,3595,3595,3595,3595,0
20240411,201300,158953280,3595,3595,3595,3595,0
20240411,201200,158953280,3595,3595,3595,3595,1817
20240411,201100,158953280,3595,3595,3595,3595,0
20240411,201000,158953280,3595,3595,3595,3595,0
20240411,200900,158953280,3595,3595,3595,3595,0
20240411,200800,158953280,3595,3595,3595,3595,0
20240411,200700,158953280,3595,3595,3595,3595,0
20240411,200600,158953280,3595,3595,3595,3595,0
20240411,200500,158953280,3595,3595,3595,3595,0
20240411,200400,158953280,3595,3595,3595,3595,0
20240411,200300,158953280,3595,3595,3595,3595,0
20240411,200200,158953280,3595,3595,3595,3595,0
20240411,200100,158953280,3595,3595,3595,3595,0
20240411,200000,158953280,3595,3595,3595,3595,0
20240411,195900,158953280,3595,3595,3595,3595,0
20240411,195800,158953280,3595,3595,3595,3595,0
20240411,195700,158953280,3595,3595,3595,3595,0
20240411,195600,158953280,3595,3595,3595,3595,0
20240411,195500,158953280,3595,3595,3595,3595,0
20240411,195400,158953280,3595,3595,3595,3595,0
20240411,195300,158953280,3595,3595,3595,3595,0
20240411,195200,158953280,3595,3595,3595,3595,0
20240411,195100,158953280,3595,3595,3595,3595,0
20240411,195000,158953280,3595,3595,3595,3595,0
20240411,194900,158953280,3595,3595,3595,3595,0
20240411,194800,158953280,3595,3595,3595,3595,0
20240411,194700,158953280,3595,3595,3595,3595,0
20240411,194600,158953280,3595,3595,3595,3595,0
20240411,194500,158953280,3595,3595,3595,3595,0
20240411,194400,158953280,3595,3595,3595,3595,0
20240411,194300,158953280,3595,3595,3595,3595,0
20240411,194200,158953280,3595,3595,3595,3595,1817
20240411,194100,158953280,3595,3595,3595,3595,0
20240411,194000,158953280,3595,3595,3595,3595,0
20240411,193900,158953280,3595,3595,3595,3595,0
20240411,193800,158953280,3595,3595,3595,3595,0
20240411,193700,158953280,3595,3595,3595,3595,0
20240411,193600,158953280,3595,3595,3595,3595,0
20240411,193500,158953280,3595,3595,3595,3595,0
20240411,193400,158953280,3595,3595,3595,3595,0
20240411,193300,158953280,3595,3595,3595,3595,0
20240411,193200,158953280,3595,3595,3595,3595,0
20240411,193100,158953280,3595,3595,3595,3595,0
20240411,193000,158953280,3595,3595,3595,3595,0
20240411,192900,158953280,3595,3595,3595,3595,0
20240411,192800,158953280,3595,3595,3595,3595,0
20240411,192700,158953280,3595,3595,3595,3595,0
20240411,192600,158953280,3595,3595,3595,3595,0
20240411,192500,158953280,3595,3595,3595,3595,0
20240411,192400,158953280,3595,3595,3595,3595,0
20240411,192300,158953280,3595,3595,3595,3595,0
20240411,192200,158953280,3595,3595,3595,3595,0
20240411,192100,158953280,3595,3595,3595,3595,0
20240411,192000,158953280,3595,3595,3595,3595,0
20240411,191900,158953280,3595,3595,3595,3595,0
20240411,191800,158953280,3595,3595,3595,3595,0
20240411,191700,158953280,3595,3595,3595,3595,0
20240411,191600,158953280,3595,3595,3595,3595,0
20240411,191500,158953280,3595,3595,3595,3595,0
20240411,191400,158953280,3595,3595,3595,3595,0
20240411,191300,158953280,3595,3595,3595,3595,0
20240411,191200,158953280,3595,3595,3595,3595,1817
20240411,191100,158953280,3595,3595,3595,3595,0
20240411,191000,158953280,3595,3595,3595,3595,0
20240411,190900,158953280,3595,3595,3595,3595,0
20240411,190800,158953280,3595,3595,3595,3595,0
20240411,190700,158953280,3595,3595,3595,3595,0
20240411,190600,158953280,3595,3595,3595,3595,0
20240411,190500,158953280,3595,3595,3595,3595,0
20240411,190400,158953280,3595,3595,3595,3595,0
20240411,190300,158953280,3595,3595,3595,3595,0
20240411,190200,158953280,3595,3595,3595,3595,0
20240411,190100,158953280,3595,3595,3595,3595,0
20240411,190000,158953280,3595,3595,3595,3595,0
20240411,185900,158953280,3595,3595,3595,3595,0
20240411,185800,158953280,3595,3595,3595,3595,0
20240411,185700,158953280,3595,3595,3595,3595,0
20240411,185600,158953280,3595,3595,3595,3595,0
20240411,185500,158953280,3595,3595,3595,3595,0
20240411,185400,158953280,3595,3595,3595,3595,0
20240411,185300,158953280,3595,3595,3595,3595,0
20240411,185200,158953280,3595,3595,3595,3595,0
20240411,185100,158953280,3595,3595,3595,3595,0
20240411,185000,158953280,3595,3595,3595,3595,0
20240411,184900,158953280,3595,3595,3595,3595,0
20240411,184800,158953280,3595,3595,3595,3595,0
20240411,184700,158953280,3595,3595,3595,3595,0
20240411,184600,158953280,3595,3595,3595,3595,0
20240411,184500,158953280,3595,3595,3595,3595,0
20240411,184400,158953280,3595,3595,3595,3595,0
20240411,184300,158953280,3595,3595,3595,3595,0
20240411,184200,158953280,3595,3595,3595,3595,1817
20240411,184100,158953280,3595,3595,3595,3595,0
20240411,184000,158953280,3595,3595,3595,3595,0
20240411,183900,158953280,3595,3595,3595,3595,0
20240411,183800,158953280,3595,3595,3595,3595,0
20240411,183700,158953280,3595,3595,3595,3595,0
20240411,183600,158953280,3595,3595,3595,3595,0
20240411,183500,158953280,3595,3595,3595,3595,0
20240411,183400,158953280,3595,3595,3595,3595,0
20240411,183300,158953280,3595,3595,3595,3595,0
20240411,183200,158953280,3595,3595,3595,3595,0
20240411,183100,158953280,3595,3595,3595,3595,0
20240411,183000,158953280,3595,3595,3595,3595,0
20240411,182900,158953280,3595,3595,3595,3595,0
20240411,182800,158953280,3595,3595,3595,3595,0
20240411,182700,158953280,3595,3595,3595,3595,0
20240411,182600,158953280,3595,3595,3595,3595,0
20240411,182500,158953280,3595,3595,3595,3595,0
20240411,182400,158953280,3595,3595,3595,3595,0
20240411,182300,158953280,3595,3595,3595,3595,0
20240411,182200,158953280,3595,3595,3595,3595,0
20240411,182100,158953280,3595,3595,3595,3595,0
20240411,182000,158953280,3595,3595,3595,3595,0
20240411,181900,158953280,3595,3595,3595,3595,0
20240411,181800,158953280,3595,3595,3595,3595,0
20240411,181700,158953280,3595,3595,3595,3595,0
20240411,181600,158953280,3595,3595,3595,3595,0
20240411,181500,158953280,3595,3595,3595,3595,0
20240411,181400,158953280,3595,3595,3595,3595,0
20240411,181300,158953280,3595,3595,3595,3595,0
20240411,181200,158953280,3595,3595,3595,3595,1817
20240411,181100,158953280,3595,3595,3595,3595,0
20240411,181000,158953280,3595,3595,3595,3595,0
20240411,180900,158953280,3595,3595,3595,3595,0
20240411,180800,158953280,3595,3595,3595,3595,0
20240411,180700,158953280,3595,3595,3595,3595,0
20240411,180600,158953280,3595,3595,3595,3595,0
20240411,180500,158953280,3595,3595,3595,3595,0
20240411,180400,158953280,3595,3595,3595,3595,0
20240411,180300,158953280,3595,3595,3595,3595,0
20240411,180200,158953280,3595,3595,3595,3595,0
20240411,180100,158953280,3595,3595,3595,3595,0
20240411,180000,158953280,3595,3595,3595,3595,0
20240411,175900,158953280,3595,3595,3595,3595,0
20240411,175800,158953280,3595,3595,3595,3595,0
20240411,175700,158953280,3595,3595,3595,3595,0
20240411,175600,158953280,3595,3595,3595,3595,0
20240411,175500,158953280,3595,3595,3595,3595,0
20240411,175400,158953280,3595,3595,3595,3595,0
20240411,175300,158953280,3595,3595,3595,3595,0
20240411,175200,158953280,3595,3595,3595,3595,0
20240411,175100,158953280,3595,3595,3595,3595,0
20240411,175000,158953280,3595,3595,3595,3595,0
20240411,174900,158953280,3595,3595,3595,3595,0
20240411,174800,158953280,3595,3595,3595,3595,0
20240411,174700,158953280,3595,3595,3595,3595,0
20240411,174600,158953280,3595,3595,3595,3595,0
20240411,174500,158953280,3595,3595,3595,3595,0
20240411,174400,158953280,3595,3595,3595,3595,0
20240411,174300,158953280,3595,3595,3595,3595,0
20240411,174200,158953280,3595,3595,3595,3595,1817
20240411,174100,158953280,3595,3595,3595,3595,0
20240411,174000,158953280,3595,3595,3595,3595,0
20240411,173900,158953280,3595,3595,3595,3595,0
20240411,173800,158953280,3595,3595,3595,3595,0
20240411,173700,158953280,3595,3595,3595,3595,0
20240411,173600,158953280,3595,3595,3595,3595,0
20240411,173500,158953280,3595,3595,3595,3595,0
20240411,173400,158953280,3595,3595,3595,3595,0
20240411,173300,158953280,3595,3595,3595,3595,0
20240411,173200,158953280,3595,3595,3595,3595,0
20240411,173100,158953280,3595,3595,3595,3595,0
20240411,173000,158953280,3595,3595,3595,3595,0
20240411,172900,158953280,3595,3595,3595,3595,0
20240411,172800,158953280,3595,3595,3595,3595,0
20240411,172700,158953280,3595,3595,3595,3595,0
20240411,172600,158953280,3595,3595,3595,3595,0
20240411,172500,158953280,3595,3595,3595,3595,0
20240411,172400,158953280,3595,3595,3595,3595,0
20240411,172300,158953280,3595,3595,3595,3595,0
20240411,172200,158953280,3595,3595,3595,3595,0
20240411,172100,158953280,3595,3595,3595,3595,0
20240411,172000,158953280,3595,3595,3595,3595,0
20240411,171900,158953280,3595,3595,3595,3595,0
20240411,171800,158953280,3595,3595,3595,3595,0
20240411,171700,158953280,3595,3595,3595,3595,0
20240411,171600,158953280,3595,3595,3595,3595,0
20240411,171500,158953280,3595,3595,3595,3595,0
20240411,171400,158953280,3595,3595,3595,3595,0
20240411,171300,158953280,3595,3595,3595,3595,0
20240411,171200,158953280,3595,3595,3595,3595,1817
20240411,171100,158953280,3595,3595,3595,3595,0
20240411,171000,158953280,3595,3595,3595,3595,0
20240411,170900,158953280,3595,3595,3595,3595,0
20240411,170800,158953280,3595,3595,3595,3595,0
20240411,170700,158953280,3595,3595,3595,3595,0
20240411,170600,158953280,3595,3595,3595,3595,0
20240411,170500,158953280,3595,3595,3595,3595,0
20240411,170400,158953280,3595,3595,3595,3595,0
20240411,170300,158953280,3595,3595,3595,3595,0
20240411,170200,158953280,3595,3595,3595,3595,0
20240411,170100,158953280,3595,3595,3595,3595,0
20240411,170000,158953280,3595,3595,3595,3595,0
20240411,165900,158953280,3595,3595,3595,3595,0
20240411,165800,158953280,3595,3595,3595,3595,0
20240411,165700,158953280,3595,3595,3595,3595,0
20240411,165600,158953280,3595,3595,3595,3595,0
20240411,165500,158953280,3595,3595,3595,3595,0
20240411,165400,158953280,3595,3595,3595,3595,0
20240411,165300,158953280,3595,3595,3595,3595,0
20240411,165200,158953280,3595,3595,3595,3595,0
20240411,165100,158953280,3595,3595,3595,3595,0
20240411,165000,158953280,3595,3595,3595,3595,0
20240411,164900,158953280,3595,3595,3595,3595,0
20240411,164800,158953280,3595,3595,3595,3595,0
20240411,164700,158953280,3595,3595,3595,3595,0
20240411,164600,158953280,3595,3595,3595,3595,0
20240411,164500,158953280,3595,3595,3595,3595,0
20240411,164400,158953280,3595,3595,3595,3595,0
20240411,164300,158953280,3595,3595,3595,3595,0
20240411,164200,158953280,3595,3595,3595,3595,1817
20240411,164100,158953280,3595,3595,3595,3595,0
20240411,164000,158953280,3595,3595,3595,3595,0
20240411,163900,158953280,3595,3595,3595,3595,0
20240411,163800,158953280,3595,3595,3595,3595,0
20240411,163700,158953280,3595,3595,3595,3595,0
20240411,163600,158953280,3595,3595,3595,3595,0
20240411,163500,158953280,3595,3595,3595,3595,0
20240411,163400,158953280,3595,3595,3595,3595,0
20240411,163300,158953280,3595,3595,3595,3595,0
20240411,163200,158953280,3595,3595,3595,3595,0
20240411,163100,158953280,3595,3595,3595,3595,0
20240411,163000,158953280,3595,3595,3595,3595,0
20240411,162900,158953280,3595,3595,3595,3595,0
20240411,162800,158953280,3595,3595,3595,3595,0
20240411,162700,158953280,3595,3595,3595,3595,0
20240411,162600,158953280,3595,3595,3595,3595,0
20240411,162500,158953280,3595,3595,3595,3595,0
20240411,162400,158953280,3595,3595,3595,3595,0
20240411,162300,158953280,3595,3595,3595,3595,0
20240411,162200,158953280,3595,3595,3595,3595,0
20240411,162100,158953280,3595,3595,3595,3595,0
20240411,162000,158953280,3595,3595,3595,3595,0
20240411,161900,158953280,3595,3595,3595,3595,0
20240411,161800,158953280,3595,3595,3595,3595,0
20240411,161700,158953280,3595,3595,3595,3595,0
20240411,161600,158953280,3595,3595,3595,3595,0
20240411,161500,158953280,3595,3595,3595,3595,0
20240411,161400,158953280,3595,3595,3595,3595,0
20240411,161300,158953280,3595,3595,3595,3595,0
20240411,161200,158953280,3595,3595,3595,3595,1817
20240411,161100,158953280,3595,3595,3595,3595,0
20240411,161000,158953280,3595,3595,3595,3595,0
20240411,160900,158953280,3595,3595,3595,3595,0
20240411,160800,158953280,3595,3595,3595,3595,0
20240411,160700,158953280,3595,3595,3595,3595,0
20240411,160600,158953280,3595,3595,3595,3595,0
20240411,160500,158953280,3595,3595,3595,3595,0
20240411,160400,158953280,3595,3595,3595,3595,0
20240411,160300,158953280,3595,3595,3595,3595,0
20240411,160200,158953280,3595,3595,3595,3595,0
20240411,160100,158953280,3595,3595,3595,3595,0
20240411,160000,158953280,3595,3595,3595,3595,0
20240411,155900,158953280,3595,3595,3595,3595,0
20240411,155800,158953280,3595,3595,3595,3595,0
20240411,155700,158953280,3595,3595,3595,3595,0
20240411,155600,158953280,3595,3595,3595,3595,0
20240411,155500,158953280,3595,3595,3595,3595,0
20240411,155400,158953280,3595,3595,3595,3595,0
20240411,155300,158953280,3595,3595,3595,3595,0
20240411,155200,158953280,3595,3595,3595,3595,0
20240411,155100,158953280,3595,3595,3595,3595,0
20240411,155000,158953280,3595,3595,3595,3595,0
20240411,154900,158953280,3595,3595,3595,3595,0
20240411,154800,158953280,3595,3595,3595,3595,0
20240411,154700,158953280,3595,3595,3595,3595,0
20240411,154600,158953280,3595,3595,3595,3595,0
20240411,154500,158953280,3595,3595,3595,3595,0
20240411,154400,158953280,3595,3595,3595,3595,0
20240411,154300,158953280,3595,3595,3595,3595,0
20240411,154200,158953280,3595,3595,3595,3595,1817
20240411,154100,158953280,3595,3595,3595,3595,0
20240411,154000,158953280,3595,3595,3595,3595,0
20240411,153900,158953280,3595,3595,3595,3595,0
20240411,153800,158953280,3595,3595,3595,3595,0
20240411,153700,158953280,3595,3595,3595,3595,0
20240411,153600,158953280,3595,3595,3595,3595,0
20240411,153500,158953280,3595,3595,3595,3595,0
20240411,153400,158953280,3595,3595,3595,3595,0
20240411,153300,158953280,3595,3595,3595,3595,0
20240411,153200,158953280,3595,3595,3595,3595,0
20240411,153100,158953280,3595,3595,3595,3595,0
20240411,153000,158953280,3595,3595,3595,3595,1817
20240411,152900,152421165,3610,3610,3610,3610,0
20240411,152800,152421165,3610,3610,3610,3610,0
20240411,152700,152421165,3610,3610,3610,3610,0
20240411,152600,152421165,3610,3610,3610,3610,0
20240411,152500,152421165,3610,3610,3610,3610,0
20240411,152400,152421165,3610,3610,3610,3610,0
20240411,152300,152421165,3610,3610,3610,3610,0
20240411,152200,152421165,3610,3610,3610,3610,0
20240411,152100,152421165,3610,3610,3610,3610,0
20240411,152000,152421165,3610,3610,3610,3610,0
20240411,151900,152421165,3610,3610,3610,3610,202
20240411,151800,151691945,3610,3610,3610,3610,0
20240411,151700,151691945,3610,3610,3610,3610,21
20240411,151600,151616135,3610,3610,3610,3610,2
20240411,151500,151608915,3610,3610,3610,3610,132
20240411,151400,151132395,3610,3610,3610,3610,152
20240411,151300,150583675,3605,3605,3605,3605,0
20240411,151200,150583675,3605,3605,3605,3605,0
20240411,151100,150583675,3605,3605,3605,3605,0
20240411,151000,150583675,3605,3595,3605,3595,152
20240411,150900,150036865,3595,3595,3595,3595,20
20240411,150800,149964965,3595,3595,3595,3595,2
20240411,150700,149957775,3595,3595,3595,3595,1
20240411,150600,149954180,3595,3595,3595,3595,0
20240411,150500,149954180,3595,3595,3595,3595,0
20240411,150400,149954180,3595,3595,3595,3595,1
20240411,150300,149950585,3595,3595,3595,3595,161
20240411,150200,149371790,3595,3595,3595,3595,0
20240411,150100,149371790,3595,3595,3595,3595,82
20240411,150000,149077000,3595,3600,3600,3595,70
20240411,145900,148825340,3605,3605,3605,3605,1
20240411,145800,148821735,3610,3610,3610,3610,0
20240411,145700,148821735,3610,3610,3610,3610,1
20240411,145600,148818125,3610,3610,3610,3610,0
20240411,145500,148818125,3610,3610,3610,3610,0
20240411,145400,148818125,3610,3610,3610,3610,0
20240411,145300,148818125,3610,3610,3610,3610,0
20240411,145200,148818125,3610,3610,3610,3610,0
20240411,145100,148818125,3610,3610,3610,3610,0
20240411,145000,148818125,3610,3610,3610,3610,0
20240411,144900,148818125,3610,3610,3610,3610,0
20240411,144800,148818125,3610,3610,3610,3610,1
20240411,144700,148814515,3615,3615,3615,3615,0
20240411,144600,148814515,3615,3615,3615,3615,0
20240411,144500,148814515,3615,3615,3615,3615,0
20240411,144400,148814515,3615,3615,3615,3615,0
20240411,144300,148814515,3615,3615,3615,3615,0
20240411,144200,148814515,3615,3610,3615,3610,104
20240411,144100,148438790,3615,3615,3615,3615,0
20240411,144000,148438790,3615,3615,3615,3615,0
20240411,143900,148438790,3615,3615,3615,3615,0
20240411,143800,148438790,3615,3615,3615,3615,0
20240411,143700,148438790,3615,3615,3615,3615,0
20240411,143600,148438790,3615,3615,3615,3615,0
20240411,143500,148438790,3615,3615,3615,3615,0
20240411,143400,148438790,3615,3615,3615,3615,0
20240411,143300,148438790,3615,3615,3615,3615,0
20240411,143200,148438790,3615,3615,3615,3615,0
20240411,143100,148438790,3615,3615,3615,3615,31
20240411,143000,148326725,3615,3600,3615,3600,200
20240411,142900,147605565,3580,3580,3580,3580,0
20240411,142800,147605565,3580,3580,3580,3580,0
20240411,142700,147605565,3580,3580,3580,3580,0
20240411,142600,147605565,3580,3580,3580,3580,0
20240411,142500,147605565,3580,3580,3580,3580,0
20240411,142400,147605565,3580,3585,3585,3580,762
20240411,142300,144877555,3580,3580,3580,3580,1539
20240411,142200,139367935,3585,3595,3595,3585,961
20240411,142100,135922020,3595,3595,3595,3595,27
20240411,142000,135824955,3600,3600,3600,3600,0
20240411,141900,135824955,3600,3600,3600,3600,1
20240411,141800,135821355,3600,3600,3600,3600,1
20240411,141700,135817755,3600,3600,3600,3600,2
20240411,141600,135810555,3600,3600,3600,3600,0
20240411,141500,135810555,3600,3600,3600,3600,0
20240411,141400,135810555,3600,3600,3600,3600,0
20240411,141300,135810555,3600,3600,3600,3600,0
20240411,141200,135810555,3600,3600,3600,3600,0
20240411,141100,135810555,3600,3590,3600,3580,280
20240411,141000,134805780,3595,3610,3610,3580,3166
20240411,140900,123455475,3625,3625,3625,3625,0
20240411,140800,123455475,3625,3625,3625,3625,15
20240411,140700,123401100,3625,3625,3625,3620,48
20240411,140600,123227200,3620,3620,3620,3620,2
20240411,140500,123219960,3625,3625,3625,3625,0
20240411,140400,123219960,3625,3625,3625,3625,60
20240411,140300,123002460,3625,3625,3625,3625,34
20240411,140200,122879210,3625,3620,3625,3620,2018
20240411,140100,115573950,3620,3620,3620,3620,0
20240411,140000,115573950,3620,3620,3620,3620,0
20240411,135900,115573950,3620,3620,3620,3620,0
20240411,135800,115573950,3620,3620,3620,3620,0
20240411,135700,115573950,3620,3620,3620,3620,10
20240411,135600,115537750,3620,3620,3620,3620,0
20240411,135500,115537750,3620,3620,3620,3620,12
20240411,135400,115494310,3620,3620,3620,3620,10
20240411,135300,115458110,3620,3620,3620,3620,58
20240411,135200,115248150,3620,3620,3620,3620,20
20240411,135100,115175750,3620,3620,3620,3620,10
20240411,135000,115139550,3620,3620,3620,3620,0
20240411,134900,115139550,3620,3615,3620,3615,109
20240411,134800,114745465,3615,3620,3620,3615,22
20240411,134700,114665835,3620,3620,3620,3620,12
20240411,134600,114622395,3620,3620,3620,3620,20
20240411,134500,114549995,3620,3620,3620,3620,31
20240411,134400,114437775,3620,3620,3620,3620,10
20240411,134300,114401575,3620,3620,3620,3620,37
20240411,134200,114267635,3620,3620,3620,3620,43
20240411,134100,114111975,3620,3620,3620,3620,0
20240411,134000,114111975,3620,3610,3620,3610,49
20240411,133900,113934935,3610,3610,3610,3610,53
20240411,133800,113743605,3610,3610,3610,3610,22
20240411,133700,113664185,3610,3610,3610,3610,13
20240411,133600,113617255,3610,3610,3610,3610,43
20240411,133500,113462025,3610,3610,3610,3610,13
20240411,133400,113415095,3615,3615,3615,3615,0
20240411,133300,113415095,3615,3615,3615,3615,0
20240411,133200,113415095,3615,3615,3615,3615,0
20240411,133100,113415095,3615,3615,3615,3615,40
20240411,133000,113270495,3615,3615,3615,3615,0
20240411,132900,113270495,3615,3615,3615,3615,0
20240411,132800,113270495,3615,3615,3615,3615,5
20240411,132700,113252420,3615,3615,3615,3615,0
20240411,132600,113252420,3615,3615,3615,3615,0
20240411,132500,113252420,3615,3615,3615,3615,0
20240411,132400,113252420,3615,3615,3615,3615,0
20240411,132300,113252420,3615,3615,3615,3615,0
20240411,132200,113252420,3615,3615,3615,3615,0
20240411,132100,113252420,3615,3615,3615,3615,0
20240411,132000,113252420,3615,3615,3615,3615,0
20240411,131900,113252420,3615,3615,3615,3615,11
20240411,131800,113212655,3620,3620,3620,3620,0
20240411,131700,113212655,3620,3620,3620,3620,0
20240411,131600,113212655,3620,3620,3620,3620,0
20240411,131500,113212655,3620,3620,3620,3620,50
20240411,131400,113031655,3620,3620,3620,3620,1
20240411,131300,113028035,3620,3620,3620,3620,0
20240411,131200,113028035,3620,3620,3620,3620,0
20240411,131100,113028035,3620,3620,3620,3620,0
20240411,131000,113028035,3620,3620,3620,3620,0
20240411,130900,113028035,3620,3620,3620,3620,0
20240411,130800,113028035,3620,3620,3620,3620,28
20240411,130700,112926675,3620,3620,3620,3620,8
20240411,130600,112897715,3620,3620,3620,3620,3
20240411,130500,112886855,3600,3600,3600,3600,119
20240411,130400,112458455,3620,3620,3620,3620,1
20240411,130300,112454835,3620,3615,3620,3615,21
20240411,130200,112378820,3620,3620,3620,3620,0
20240411,130100,112378820,3620,3620,3620,3620,0
20240411,130000,112378820,3620,3620,3620,3620,2
20240411,125900,112371580,3620,3620,3620,3620,0
20240411,125800,112371580,3620,3620,3620,3620,20
20240411,125700,112299180,3620,3620,3620,3620,0
20240411,125600,112299180,3620,3620,3620,3620,0
20240411,125500,112299180,3620,3620,3620,3620,0
20240411,125400,112299180,3620,3620,3620,3620,0
20240411,125300,112299180,3620,3620,3620,3620,0
20240411,125200,112299180,3620,3620,3620,3620,0
20240411,125100,112299180,3620,3620,3620,3620,0
20240411,125000,112299180,3620,3620,3620,3620,30
20240411,124900,112190580,3620,3620,3620,3620,0
20240411,124800,112190580,3620,3620,3620,3620,0
20240411,124700,112190580,3620,3620,3620,3620,0
20240411,124600,112190580,3620,3620,3620,3620,1
20240411,124500,112186960,3630,3630,3630,3630,0
20240411,124400,112186960,3630,3630,3630,3630,5
20240411,124300,112168810,3625,3630,3630,3625,453
20240411,124200,110524470,3630,3630,3630,3630,20
20240411,124100,110451870,3630,3625,3630,3625,558
20240411,124000,108429070,3620,3620,3620,3620,34
20240411,123900,108305990,3620,3610,3620,3610,375
20240411,123800,106948690,3600,3600,3600,3600,1
20240411,123700,106945090,3610,3610,3610,3610,0
20240411,123600,106945090,3610,3610,3610,3610,0
20240411,123500,106945090,3610,3610,3610,3610,0
20240411,123400,106945090,3610,3610,3610,3610,4
20240411,123300,106930650,3600,3600,3600,3600,0
20240411,123200,106930650,3600,3600,3600,3600,0
20240411,123100,106930650,3600,3600,3600,3600,0
20240411,123000,106930650,3600,3600,3600,3600,0
20240411,122900,106930650,3600,3600,3600,3600,0
20240411,122800,106930650,3600,3600,3600,3600,0
20240411,122700,106930650,3600,3600,3600,3600,0
20240411,122600,106930650,3600,3600,3600,3600,5
20240411,122500,106912650,3610,3610,3610,3610,0
20240411,122400,106912650,3610,3610,3610,3610,0
20240411,122300,106912650,3610,3610,3610,3610,0
20240411,122200,106912650,3610,3610,3610,3610,0
20240411,122100,106912650,3610,3610,3610,3610,0
20240411,122000,106912650,3610,3610,3610,3610,0
20240411,121900,106912650,3610,3600,3610,3600,60
20240411,121800,106696270,3600,3600,3600,3600,0
20240411,121700,106696270,3600,3600,3600,3600,0
20240411,121600,106696270,3600,3600,3600,3600,0
20240411,121500,106696270,3600,3600,3600,3600,0
20240411,121400,106696270,3600,3600,3600,3600,0
20240411,121300,106696270,3600,3600,3600,3600,0
20240411,121200,106696270,3600,3600,3600,3600,0
20240411,121100,106696270,3600,3600,3600,3600,0
20240411,121000,106696270,3600,3600,3600,3600,124
20240411,120900,106249870,3600,3600,3600,3600,0
20240411,120800,106249870,3600,3600,3600,3600,0
20240411,120700,106249870,3600,3600,3600,3600,50
20240411,120600,106069870,3600,3600,3600,3600,28
20240411,120500,105969070,3600,3600,3600,3600,0
20240411,120400,105969070,3600,3600,3600,3600,0
20240411,120300,105969070,3600,3600,3600,3600,0
20240411,120200,105969070,3600,3600,3600,3600,0
20240411,120100,105969070,3600,3600,3600,3600,0
20240411,120000,105969070,3600,3600,3600,3600,0
20240411,115900,105969070,3600,3600,3600,3600,0
20240411,115800,105969070,3600,3600,3600,3600,0
20240411,115700,105969070,3600,3600,3600,3600,0
20240411,115600,105969070,3600,3600,3600,3600,85
20240411,115500,105663070,3600,3600,3600,3600,0
20240411,115400,105663070,3600,3600,3600,3600,0
20240411,115300,105663070,3600,3600,3600,3600,0
20240411,115200,105663070,3600,3600,3600,3600,0
20240411,115100,105663070,3600,3600,3600,3600,1
20240411,115000,105659470,3595,3595,3595,3595,10
20240411,114900,105623520,3600,3600,3600,3600,0
20240411,114800,105623520,3600,3600,3600,3600,0
20240411,114700,105623520,3600,3595,3600,3585,131
20240411,114600,105152785,3595,3595,3595,3595,0
20240411,114500,105152785,3595,3595,3595,3595,0
20240411,114400,105152785,3595,3595,3595,3595,0
20240411,114300,105152785,3595,3595,3595,3595,0
20240411,114200,105152785,3595,3595,3595,3595,0
20240411,114100,105152785,3595,3595,3595,3595,0
20240411,114000,105152785,3595,3595,3595,3595,173
20240411,113900,104530850,3595,3595,3595,3595,35
20240411,113800,104405025,3595,3595,3595,3595,0
20240411,113700,104405025,3595,3595,3595,3595,0
20240411,113600,104405025,3595,3595,3595,3595,0
20240411,113500,104405025,3595,3595,3595,3595,0
20240411,113400,104405025,3595,3595,3595,3595,0
20240411,113300,104405025,3595,3595,3595,3595,0
20240411,113200,104405025,3595,3595,3595,3595,19
20240411,113100,104336720,3595,3595,3595,3595,0
20240411,113000,104336720,3595,3595,3595,3595,0
20240411,112900,104336720,3595,3595,3595,3595,0
20240411,112800,104336720,3595,3595,3595,3595,20
20240411,112700,104264820,3595,3595,3595,3595,0
20240411,112600,104264820,3595,3595,3595,3595,1
20240411,112500,104261225,3580,3580,3580,3580,0
20240411,112400,104261225,3580,3580,3580,3580,0
20240411,112300,104261225,3580,3590,3590,3580,750
20240411,112200,101573105,3595,3595,3595,3595,0
20240411,112100,101573105,3595,3595,3595,3595,7
20240411,112000,101547940,3595,3595,3595,3595,4
20240411,111900,101533560,3595,3595,3595,3595,1
20240411,111800,101529965,3590,3590,3590,3590,0
20240411,111700,101529965,3590,3595,3595,3590,37
20240411,111600,101396955,3595,3595,3595,3595,0
20240411,111500,101396955,3595,3595,3595,3595,0
20240411,111400,101396955,3595,3595,3595,3595,11
20240411,111300,101357410,3595,3595,3595,3595,0
20240411,111200,101357410,3595,3595,3595,3595,5
20240411,111100,101339435,3595,3595,3595,3595,0
20240411,111000,101339435,3595,3595,3595,3595,0
20240411,110900,101339435,3595,3595,3595,3595,10
20240411,110800,101303485,3590,3590,3590,3590,0
20240411,110700,101303485,3590,3590,3590,3590,0
20240411,110600,101303485,3590,3590,3590,3590,0
20240411,110500,101303485,3590,3590,3590,3590,0
20240411,110400,101303485,3590,3590,3590,3590,0
20240411,110300,101303485,3590,3590,3590,3590,0
20240411,110200,101303485,3590,3590,3590,3590,0
20240411,110100,101303485,3590,3590,3590,3590,1
20240411,110000,101299895,3595,3595,3595,3595,0
20240411,105900,101299895,3595,3595,3595,3595,3
20240411,105800,101289110,3595,3595,3595,3595,12
20240411,105700,101245970,3595,3595,3595,3595,0
20240411,105600,101245970,3595,3595,3595,3595,0
20240411,105500,101245970,3595,3595,3595,3595,1
20240411,105400,101242375,3600,3600,3600,3600,0
20240411,105300,101242375,3600,3600,3600,3600,0
20240411,105200,101242375,3600,3600,3600,3600,5
20240411,105100,101224375,3590,3590,3590,3590,0
20240411,105000,101224375,3590,3590,3590,3590,170
20240411,104900,100614075,3590,3590,3590,3590,0
20240411,104800,100614075,3590,3590,3590,3590,0
20240411,104700,100614075,3590,3590,3590,3590,0
20240411,104600,100614075,3590,3590,3590,3590,0
20240411,104500,100614075,3590,3590,3590,3590,10
20240411,104400,100578175,3590,3600,3600,3590,51
20240411,104300,100395075,3590,3590,3590,3590,0
20240411,104200,100395075,3590,3590,3590,3590,0
20240411,104100,100395075,3590,3590,3590,3590,21
20240411,104000,100319685,3590,3590,3590,3590,2
20240411,103900,100312505,3600,3600,3600,3600,30
20240411,103800,100204505,3600,3600,3600,3585,1682
20240411,103700,94170390,3600,3600,3600,3600,0
20240411,103600,94170390,3600,3600,3600,3600,0
20240411,103500,94170390,3600,3600,3600,3600,0
20240411,103400,94170390,3600,3600,3600,3600,0
20240411,103300,94170390,3600,3600,3600,3600,238
20240411,103200,93313590,3600,3600,3600,3600,142
20240411,103100,92802390,3600,3600,3600,3600,5
20240411,103000,92784390,3590,3590,3590,3590,0
20240411,102900,92784390,3590,3600,3600,3590,1223
20240411,102800,88392360,3590,3580,3590,3580,1685
20240411,102700,82359935,3580,3580,3580,3580,118
20240411,102600,81937495,3585,3590,3590,3585,167
20240411,102500,81338725,3590,3590,3590,3590,0
20240411,102400,81338725,3590,3590,3590,3590,522
20240411,102300,79464745,3590,3595,3595,3590,1666
20240411,102200,73480455,3595,3595,3595,3595,0
20240411,102100,73480455,3595,3600,3600,3595,1649
20240411,102000,67544405,3600,3600,3600,3600,0
20240411,101900,67544405,3600,3610,3610,3600,1421
20240411,101800,62423860,3610,3610,3610,3610,0
20240411,101700,62423860,3610,3610,3610,3610,0
20240411,101600,62423860,3610,3610,3610,3610,0
20240411,101500,62423860,3610,3610,3610,3610,0
20240411,101400,62423860,3610,3610,3610,3610,56
20240411,101300,62221700,3610,3610,3610,3610,0
20240411,101200,62221700,3610,3630,3630,3610,99
20240411,101100,61863860,3630,3630,3630,3630,0
20240411,101000,61863860,3630,3630,3630,3630,0
20240411,100900,61863860,3630,3630,3630,3630,0
20240411,100800,61863860,3630,3630,3630,3630,0
20240411,100700,61863860,3630,3625,3630,3625,2
20240411,100600,61856605,3630,3630,3630,3630,0
20240411,100500,61856605,3630,3615,3630,3615,65
20240411,100400,61621035,3615,3615,3615,3615,0
20240411,100300,61621035,3615,3615,3615,3615,50
20240411,100200,61440285,3615,3615,3615,3615,0
20240411,100100,61440285,3615,3630,3630,3615,7
20240411,100000,61414890,3630,3630,3630,3630,4
20240411,095900,61400370,3630,3630,3630,3630,71
20240411,095800,61142640,3630,3630,3630,3630,0
20240411,095700,61142640,3630,3630,3630,3630,50
20240411,095600,60961140,3630,3630,3630,3630,0
20240411,095500,60961140,3630,3630,3630,3630,40
20240411,095400,60815940,3630,3630,3630,3630,1
20240411,095300,60812310,3630,3630,3630,3630,0
20240411,095200,60812310,3630,3630,3630,3630,0
20240411,095100,60812310,3630,3630,3630,3630,0
20240411,095000,60812310,3630,3625,3630,3625,30
20240411,094900,60703420,3630,3620,3630,3620,8
20240411,094800,60674425,3610,3610,3610,3610,89
20240411,094700,60353135,3620,3620,3620,3620,1
20240411,094600,60349515,3610,3610,3610,3610,0
20240411,094500,60349515,3610,3610,3610,3610,0
20240411,094400,60349515,3610,3610,3610,3610,1
20240411,094300,60345905,3620,3620,3620,3620,0
20240411,094200,60345905,3620,3615,3625,3615,5
20240411,094100,60327795,3605,3610,3610,3605,181
20240411,094000,59674700,3610,3610,3610,3610,4
20240411,093900,59660260,3605,3605,3605,3605,0
20240411,093800,59660260,3605,3620,3620,3605,199
20240411,093700,58942705,3615,3615,3615,3615,8
20240411,093600,58913785,3620,3615,3620,3615,39
20240411,093500,58772715,3605,3605,3605,3605,32
20240411,093400,58657355,3600,3600,3600,3600,1
20240411,093300,58653755,3600,3610,3615,3600,4277
20240411,093200,43232565,3610,3610,3610,3610,15
20240411,093100,43178415,3610,3615,3615,3610,461
20240411,093000,41513975,3615,3615,3615,3615,0
20240411,092900,41513975,3615,3615,3615,3615,29
20240411,092800,41409140,3615,3620,3620,3615,672
20240411,092700,38976505,3625,3625,3625,3625,5
20240411,092600,38958380,3625,3625,3625,3625,1
20240411,092500,38954755,3625,3625,3625,3625,20
20240411,092400,38882255,3625,3625,3625,3625,40
20240411,092300,38737255,3625,3630,3630,3625,686
20240411,092200,36248540,3630,3630,3630,3630,0
20240411,092100,36248540,3630,3630,3630,3630,0
20240411,092000,36248540,3630,3630,3630,3630,0
20240411,091900,36248540,3630,3640,3640,3630,274
20240411,091800,35253690,3640,3640,3640,3640,32
20240411,091700,35137210,3630,3630,3630,3630,0
20240411,091600,35137210,3630,3630,3630,3630,1
20240411,091500,35133580,3630,3630,3630,3630,470
20240411,091400,33427480,3630,3630,3630,3630,0
20240411,091300,33427480,3630,3630,3630,3630,393
20240411,091200,32000890,3630,3635,3640,3630,70
20240411,091100,31746415,3640,3640,3640,3640,90
20240411,091000,31418815,3635,3635,3635,3635,0
20240411,090900,31418815,3635,3635,3635,3635,62
20240411,090800,31193445,3630,3630,3630,3630,39
20240411,090700,31051875,3625,3625,3625,3625,3
20240411,090600,31041000,3620,3620,3620,3620,10
20240411,090500,31004800,3620,3625,3625,3620,90
20240411,090400,30678685,3620,3610,3715,3610,1009
20240411,090300,26965130,3625,3625,3625,3625,90
20240411,090200,26638880,3625,3610,3625,3600,1599
20240411,090100,20878715,3600,3615,3615,3595,2957
20240411,090000,10224365,3605,3670,3745,3600,2807