KissMeData/123700/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,200000,87618760,3470,3470,3470,3470,688
20240411,195900,87618760,3470,3470,3470,3470,0
20240411,195800,87618760,3470,3470,3470,3470,0
20240411,195700,87618760,3470,3470,3470,3470,0
20240411,195600,87618760,3470,3470,3470,3470,0
20240411,195500,87618760,3470,3470,3470,3470,0
20240411,195400,87618760,3470,3470,3470,3470,0
20240411,195300,87618760,3470,3470,3470,3470,0
20240411,195200,87618760,3470,3470,3470,3470,0
20240411,195100,87618760,3470,3470,3470,3470,0
20240411,195000,87618760,3470,3470,3470,3470,0
20240411,194900,87618760,3470,3470,3470,3470,0
20240411,194800,87618760,3470,3470,3470,3470,0
20240411,194700,87618760,3470,3470,3470,3470,0
20240411,194600,87618760,3470,3470,3470,3470,0
20240411,194500,87618760,3470,3470,3470,3470,0
20240411,194400,87618760,3470,3470,3470,3470,0
20240411,194300,87618760,3470,3470,3470,3470,0
20240411,194200,87618760,3470,3470,3470,3470,0
20240411,194100,87618760,3470,3470,3470,3470,0
20240411,194000,87618760,3470,3470,3470,3470,0
20240411,193900,87618760,3470,3470,3470,3470,0
20240411,193800,87618760,3470,3470,3470,3470,0
20240411,193700,87618760,3470,3470,3470,3470,0
20240411,193600,87618760,3470,3470,3470,3470,0
20240411,193500,87618760,3470,3470,3470,3470,0
20240411,193400,87618760,3470,3470,3470,3470,0
20240411,193300,87618760,3470,3470,3470,3470,0
20240411,193200,87618760,3470,3470,3470,3470,0
20240411,193100,87618760,3470,3470,3470,3470,0
20240411,193000,87618760,3470,3470,3470,3470,688
20240411,192900,87618760,3470,3470,3470,3470,0
20240411,192800,87618760,3470,3470,3470,3470,0
20240411,192700,87618760,3470,3470,3470,3470,0
20240411,192600,87618760,3470,3470,3470,3470,0
20240411,192500,87618760,3470,3470,3470,3470,0
20240411,192400,87618760,3470,3470,3470,3470,0
20240411,192300,87618760,3470,3470,3470,3470,0
20240411,192200,87618760,3470,3470,3470,3470,0
20240411,192100,87618760,3470,3470,3470,3470,0
20240411,192000,87618760,3470,3470,3470,3470,0
20240411,191900,87618760,3470,3470,3470,3470,0
20240411,191800,87618760,3470,3470,3470,3470,0
20240411,191700,87618760,3470,3470,3470,3470,0
20240411,191600,87618760,3470,3470,3470,3470,0
20240411,191500,87618760,3470,3470,3470,3470,0
20240411,191400,87618760,3470,3470,3470,3470,0
20240411,191300,87618760,3470,3470,3470,3470,0
20240411,191200,87618760,3470,3470,3470,3470,0
20240411,191100,87618760,3470,3470,3470,3470,0
20240411,191000,87618760,3470,3470,3470,3470,0
20240411,190900,87618760,3470,3470,3470,3470,0
20240411,190800,87618760,3470,3470,3470,3470,0
20240411,190700,87618760,3470,3470,3470,3470,0
20240411,190600,87618760,3470,3470,3470,3470,0
20240411,190500,87618760,3470,3470,3470,3470,0
20240411,190400,87618760,3470,3470,3470,3470,0
20240411,190300,87618760,3470,3470,3470,3470,0
20240411,190200,87618760,3470,3470,3470,3470,0
20240411,190100,87618760,3470,3470,3470,3470,0
20240411,190000,87618760,3470,3470,3470,3470,688
20240411,185900,87618760,3470,3470,3470,3470,0
20240411,185800,87618760,3470,3470,3470,3470,0
20240411,185700,87618760,3470,3470,3470,3470,0
20240411,185600,87618760,3470,3470,3470,3470,0
20240411,185500,87618760,3470,3470,3470,3470,0
20240411,185400,87618760,3470,3470,3470,3470,0
20240411,185300,87618760,3470,3470,3470,3470,0
20240411,185200,87618760,3470,3470,3470,3470,0
20240411,185100,87618760,3470,3470,3470,3470,0
20240411,185000,87618760,3470,3470,3470,3470,0
20240411,184900,87618760,3470,3470,3470,3470,0
20240411,184800,87618760,3470,3470,3470,3470,0
20240411,184700,87618760,3470,3470,3470,3470,0
20240411,184600,87618760,3470,3470,3470,3470,0
20240411,184500,87618760,3470,3470,3470,3470,0
20240411,184400,87618760,3470,3470,3470,3470,0
20240411,184300,87618760,3470,3470,3470,3470,0
20240411,184200,87618760,3470,3470,3470,3470,0
20240411,184100,87618760,3470,3470,3470,3470,0
20240411,184000,87618760,3470,3470,3470,3470,0
20240411,183900,87618760,3470,3470,3470,3470,0
20240411,183800,87618760,3470,3470,3470,3470,0
20240411,183700,87618760,3470,3470,3470,3470,0
20240411,183600,87618760,3470,3470,3470,3470,0
20240411,183500,87618760,3470,3470,3470,3470,0
20240411,183400,87618760,3470,3470,3470,3470,0
20240411,183300,87618760,3470,3470,3470,3470,0
20240411,183200,87618760,3470,3470,3470,3470,0
20240411,183100,87618760,3470,3470,3470,3470,0
20240411,183000,87618760,3470,3470,3470,3470,688
20240411,182900,87618760,3470,3470,3470,3470,0
20240411,182800,87618760,3470,3470,3470,3470,0
20240411,182700,87618760,3470,3470,3470,3470,0
20240411,182600,87618760,3470,3470,3470,3470,0
20240411,182500,87618760,3470,3470,3470,3470,0
20240411,182400,87618760,3470,3470,3470,3470,0
20240411,182300,87618760,3470,3470,3470,3470,0
20240411,182200,87618760,3470,3470,3470,3470,0
20240411,182100,87618760,3470,3470,3470,3470,0
20240411,182000,87618760,3470,3470,3470,3470,0
20240411,181900,87618760,3470,3470,3470,3470,0
20240411,181800,87618760,3470,3470,3470,3470,0
20240411,181700,87618760,3470,3470,3470,3470,0
20240411,181600,87618760,3470,3470,3470,3470,0
20240411,181500,87618760,3470,3470,3470,3470,0
20240411,181400,87618760,3470,3470,3470,3470,0
20240411,181300,87618760,3470,3470,3470,3470,0
20240411,181200,87618760,3470,3470,3470,3470,0
20240411,181100,87618760,3470,3470,3470,3470,0
20240411,181000,87618760,3470,3470,3470,3470,0
20240411,180900,87618760,3470,3470,3470,3470,0
20240411,180800,87618760,3470,3470,3470,3470,0
20240411,180700,87618760,3470,3470,3470,3470,0
20240411,180600,87618760,3470,3470,3470,3470,0
20240411,180500,87618760,3470,3470,3470,3470,0
20240411,180400,87618760,3470,3470,3470,3470,0
20240411,180300,87618760,3470,3470,3470,3470,0
20240411,180200,87618760,3470,3470,3470,3470,0
20240411,180100,87618760,3470,3470,3470,3470,0
20240411,180000,87618760,3470,3470,3470,3470,688
20240411,175900,87618760,3470,3470,3470,3470,0
20240411,175800,87618760,3470,3470,3470,3470,0
20240411,175700,87618760,3470,3470,3470,3470,0
20240411,175600,87618760,3470,3470,3470,3470,0
20240411,175500,87618760,3470,3470,3470,3470,0
20240411,175400,87618760,3470,3470,3470,3470,0
20240411,175300,87618760,3470,3470,3470,3470,0
20240411,175200,87618760,3470,3470,3470,3470,0
20240411,175100,87618760,3470,3470,3470,3470,0
20240411,175000,87618760,3470,3470,3470,3470,0
20240411,174900,87618760,3470,3470,3470,3470,0
20240411,174800,87618760,3470,3470,3470,3470,0
20240411,174700,87618760,3470,3470,3470,3470,0
20240411,174600,87618760,3470,3470,3470,3470,0
20240411,174500,87618760,3470,3470,3470,3470,0
20240411,174400,87618760,3470,3470,3470,3470,0
20240411,174300,87618760,3470,3470,3470,3470,0
20240411,174200,87618760,3470,3470,3470,3470,0
20240411,174100,87618760,3470,3470,3470,3470,0
20240411,174000,87618760,3470,3470,3470,3470,0
20240411,173900,87618760,3470,3470,3470,3470,0
20240411,173800,87618760,3470,3470,3470,3470,0
20240411,173700,87618760,3470,3470,3470,3470,0
20240411,173600,87618760,3470,3470,3470,3470,0
20240411,173500,87618760,3470,3470,3470,3470,0
20240411,173400,87618760,3470,3470,3470,3470,0
20240411,173300,87618760,3470,3470,3470,3470,0
20240411,173200,87618760,3470,3470,3470,3470,0
20240411,173100,87618760,3470,3470,3470,3470,0
20240411,173000,87618760,3470,3470,3470,3470,688
20240411,172900,87618760,3470,3470,3470,3470,0
20240411,172800,87618760,3470,3470,3470,3470,0
20240411,172700,87618760,3470,3470,3470,3470,0
20240411,172600,87618760,3470,3470,3470,3470,0
20240411,172500,87618760,3470,3470,3470,3470,0
20240411,172400,87618760,3470,3470,3470,3470,0
20240411,172300,87618760,3470,3470,3470,3470,0
20240411,172200,87618760,3470,3470,3470,3470,0
20240411,172100,87618760,3470,3470,3470,3470,0
20240411,172000,87618760,3470,3470,3470,3470,0
20240411,171900,87618760,3470,3470,3470,3470,0
20240411,171800,87618760,3470,3470,3470,3470,0
20240411,171700,87618760,3470,3470,3470,3470,0
20240411,171600,87618760,3470,3470,3470,3470,0
20240411,171500,87618760,3470,3470,3470,3470,0
20240411,171400,87618760,3470,3470,3470,3470,0
20240411,171300,87618760,3470,3470,3470,3470,0
20240411,171200,87618760,3470,3470,3470,3470,0
20240411,171100,87618760,3470,3470,3470,3470,0
20240411,171000,87618760,3470,3470,3470,3470,0
20240411,170900,87618760,3470,3470,3470,3470,0
20240411,170800,87618760,3470,3470,3470,3470,0
20240411,170700,87618760,3470,3470,3470,3470,0
20240411,170600,87618760,3470,3470,3470,3470,0
20240411,170500,87618760,3470,3470,3470,3470,0
20240411,170400,87618760,3470,3470,3470,3470,0
20240411,170300,87618760,3470,3470,3470,3470,0
20240411,170200,87618760,3470,3470,3470,3470,0
20240411,170100,87618760,3470,3470,3470,3470,0
20240411,170000,87618760,3470,3470,3470,3470,688
20240411,165900,87618760,3470,3470,3470,3470,0
20240411,165800,87618760,3470,3470,3470,3470,0
20240411,165700,87618760,3470,3470,3470,3470,0
20240411,165600,87618760,3470,3470,3470,3470,0
20240411,165500,87618760,3470,3470,3470,3470,0
20240411,165400,87618760,3470,3470,3470,3470,0
20240411,165300,87618760,3470,3470,3470,3470,0
20240411,165200,87618760,3470,3470,3470,3470,0
20240411,165100,87618760,3470,3470,3470,3470,0
20240411,165000,87618760,3470,3470,3470,3470,0
20240411,164900,87618760,3470,3470,3470,3470,0
20240411,164800,87618760,3470,3470,3470,3470,0
20240411,164700,87618760,3470,3470,3470,3470,0
20240411,164600,87618760,3470,3470,3470,3470,0
20240411,164500,87618760,3470,3470,3470,3470,0
20240411,164400,87618760,3470,3470,3470,3470,0
20240411,164300,87618760,3470,3470,3470,3470,0
20240411,164200,87618760,3470,3470,3470,3470,0
20240411,164100,87618760,3470,3470,3470,3470,0
20240411,164000,87618760,3470,3470,3470,3470,0
20240411,163900,87618760,3470,3470,3470,3470,0
20240411,163800,87618760,3470,3470,3470,3470,0
20240411,163700,87618760,3470,3470,3470,3470,0
20240411,163600,87618760,3470,3470,3470,3470,0
20240411,163500,87618760,3470,3470,3470,3470,0
20240411,163400,87618760,3470,3470,3470,3470,0
20240411,163300,87618760,3470,3470,3470,3470,0
20240411,163200,87618760,3470,3470,3470,3470,0
20240411,163100,87618760,3470,3470,3470,3470,0
20240411,163000,87618760,3470,3470,3470,3470,688
20240411,162900,87618760,3470,3470,3470,3470,0
20240411,162800,87618760,3470,3470,3470,3470,0
20240411,162700,87618760,3470,3470,3470,3470,0
20240411,162600,87618760,3470,3470,3470,3470,0
20240411,162500,87618760,3470,3470,3470,3470,0
20240411,162400,87618760,3470,3470,3470,3470,0
20240411,162300,87618760,3470,3470,3470,3470,0
20240411,162200,87618760,3470,3470,3470,3470,0
20240411,162100,87618760,3470,3470,3470,3470,0
20240411,162000,87618760,3470,3470,3470,3470,0
20240411,161900,87618760,3470,3470,3470,3470,0
20240411,161800,87618760,3470,3470,3470,3470,0
20240411,161700,87618760,3470,3470,3470,3470,0
20240411,161600,87618760,3470,3470,3470,3470,0
20240411,161500,87618760,3470,3470,3470,3470,0
20240411,161400,87618760,3470,3470,3470,3470,0
20240411,161300,87618760,3470,3470,3470,3470,0
20240411,161200,87618760,3470,3470,3470,3470,0
20240411,161100,87618760,3470,3470,3470,3470,0
20240411,161000,87618760,3470,3470,3470,3470,0
20240411,160900,87618760,3470,3470,3470,3470,0
20240411,160800,87618760,3470,3470,3470,3470,0
20240411,160700,87618760,3470,3470,3470,3470,0
20240411,160600,87618760,3470,3470,3470,3470,0
20240411,160500,87618760,3470,3470,3470,3470,0
20240411,160400,87618760,3470,3470,3470,3470,0
20240411,160300,87618760,3470,3470,3470,3470,0
20240411,160200,87618760,3470,3470,3470,3470,0
20240411,160100,87618760,3470,3470,3470,3470,0
20240411,160000,87618760,3470,3470,3470,3470,688
20240411,155900,87618760,3470,3470,3470,3470,0
20240411,155800,87618760,3470,3470,3470,3470,0
20240411,155700,87618760,3470,3470,3470,3470,0
20240411,155600,87618760,3470,3470,3470,3470,0
20240411,155500,87618760,3470,3470,3470,3470,0
20240411,155400,87618760,3470,3470,3470,3470,0
20240411,155300,87618760,3470,3470,3470,3470,0
20240411,155200,87618760,3470,3470,3470,3470,0
20240411,155100,87618760,3470,3470,3470,3470,0
20240411,155000,87618760,3470,3470,3470,3470,0
20240411,154900,87618760,3470,3470,3470,3470,0
20240411,154800,87618760,3470,3470,3470,3470,0
20240411,154700,87618760,3470,3470,3470,3470,0
20240411,154600,87618760,3470,3470,3470,3470,0
20240411,154500,87618760,3470,3470,3470,3470,0
20240411,154400,87618760,3470,3470,3470,3470,0
20240411,154300,87618760,3470,3470,3470,3470,0
20240411,154200,87618760,3470,3470,3470,3470,0
20240411,154100,87618760,3470,3470,3470,3470,0
20240411,154000,87618760,3470,3470,3470,3470,0
20240411,153900,87618760,3470,3470,3470,3470,0
20240411,153800,87618760,3470,3470,3470,3470,0
20240411,153700,87618760,3470,3470,3470,3470,0
20240411,153600,87618760,3470,3470,3470,3470,0
20240411,153500,87618760,3470,3470,3470,3470,0
20240411,153400,87618760,3470,3470,3470,3470,0
20240411,153300,87618760,3470,3470,3470,3470,0
20240411,153200,87618760,3470,3470,3470,3470,0
20240411,153100,87618760,3470,3470,3470,3470,0
20240411,153000,87618760,3470,3470,3470,3470,1376
20240411,152900,85231400,3470,3470,3470,3470,0
20240411,152800,85231400,3470,3470,3470,3470,0
20240411,152700,85231400,3470,3470,3470,3470,0
20240411,152600,85231400,3470,3470,3470,3470,0
20240411,152500,85231400,3470,3470,3470,3470,0
20240411,152400,85231400,3470,3470,3470,3470,0
20240411,152300,85231400,3470,3470,3470,3470,0
20240411,152200,85231400,3470,3470,3470,3470,0
20240411,152100,85231400,3470,3470,3470,3470,0
20240411,152000,85231400,3470,3470,3470,3470,0
20240411,151900,85231400,3470,3465,3470,3465,346
20240411,151800,84032490,3465,3465,3465,3465,0
20240411,151700,84032490,3465,3465,3465,3465,9
20240411,151600,84001305,3465,3465,3465,3465,1
20240411,151500,83997840,3465,3465,3465,3465,2
20240411,151400,83990910,3465,3465,3465,3465,2
20240411,151300,83983980,3465,3465,3465,3465,0
20240411,151200,83983980,3465,3465,3465,3465,0
20240411,151100,83983980,3465,3465,3465,3465,0
20240411,151000,83983980,3465,3465,3465,3465,1
20240411,150900,83980515,3465,3465,3465,3465,0
20240411,150800,83980515,3465,3465,3465,3465,0
20240411,150700,83980515,3465,3465,3465,3465,3
20240411,150600,83970120,3465,3465,3465,3465,20
20240411,150500,83900820,3465,3465,3465,3465,334
20240411,150400,82743510,3465,3465,3465,3465,0
20240411,150300,82743510,3465,3465,3465,3465,0
20240411,150200,82743510,3465,3465,3465,3465,0
20240411,150100,82743510,3465,3465,3465,3465,0
20240411,150000,82743510,3465,3465,3465,3465,0
20240411,145900,82743510,3465,3465,3465,3465,0
20240411,145800,82743510,3465,3465,3465,3465,0
20240411,145700,82743510,3465,3465,3465,3465,0
20240411,145600,82743510,3465,3465,3465,3465,0
20240411,145500,82743510,3465,3465,3465,3465,0
20240411,145400,82743510,3465,3460,3465,3460,144
20240411,145300,82245120,3460,3460,3460,3460,246
20240411,145200,81393960,3460,3460,3460,3460,0
20240411,145100,81393960,3460,3460,3460,3460,0
20240411,145000,81393960,3460,3460,3460,3460,0
20240411,144900,81393960,3460,3460,3460,3460,89
20240411,144800,81086020,3460,3460,3460,3460,300
20240411,144700,80048020,3470,3470,3470,3470,0
20240411,144600,80048020,3470,3470,3470,3470,0
20240411,144500,80048020,3470,3470,3470,3470,0
20240411,144400,80048020,3470,3465,3470,3465,44
20240411,144300,79895445,3465,3465,3465,3465,0
20240411,144200,79895445,3465,3465,3465,3465,202
20240411,144100,79195515,3465,3465,3465,3465,255
20240411,144000,78311940,3465,3465,3465,3465,60
20240411,143900,78104040,3465,3465,3465,3465,0
20240411,143800,78104040,3465,3465,3465,3465,155
20240411,143700,77566965,3465,3465,3465,3465,0
20240411,143600,77566965,3465,3465,3465,3465,70
20240411,143500,77324415,3460,3460,3460,3460,0
20240411,143400,77324415,3460,3460,3460,3460,48
20240411,143300,77158335,3455,3455,3455,3455,0
20240411,143200,77158335,3455,3455,3455,3455,0
20240411,143100,77158335,3455,3455,3455,3455,133
20240411,143000,76698820,3460,3460,3460,3460,0
20240411,142900,76698820,3460,3460,3460,3460,0
20240411,142800,76698820,3460,3460,3460,3460,0
20240411,142700,76698820,3460,3460,3460,3460,104
20240411,142600,76338980,3465,3465,3465,3465,0
20240411,142500,76338980,3465,3465,3465,3465,0
20240411,142400,76338980,3465,3465,3465,3465,0
20240411,142300,76338980,3465,3465,3465,3465,0
20240411,142200,76338980,3465,3465,3465,3465,0
20240411,142100,76338980,3465,3465,3465,3465,0
20240411,142000,76338980,3465,3465,3465,3465,0
20240411,141900,76338980,3465,3465,3465,3465,0
20240411,141800,76338980,3465,3460,3465,3460,50
20240411,141700,76165780,3460,3460,3460,3460,20
20240411,141600,76096580,3460,3460,3460,3460,0
20240411,141500,76096580,3460,3460,3460,3460,0
20240411,141400,76096580,3460,3460,3460,3460,0
20240411,141300,76096580,3460,3460,3460,3460,16
20240411,141200,76041220,3460,3460,3460,3460,0
20240411,141100,76041220,3460,3460,3460,3460,0
20240411,141000,76041220,3460,3460,3460,3460,0
20240411,140900,76041220,3460,3460,3460,3460,0
20240411,140800,76041220,3460,3460,3460,3460,0
20240411,140700,76041220,3460,3460,3460,3460,0
20240411,140600,76041220,3460,3460,3460,3460,0
20240411,140500,76041220,3460,3460,3460,3460,443
20240411,140400,74508440,3460,3460,3460,3460,0
20240411,140300,74508440,3460,3460,3460,3460,0
20240411,140200,74508440,3460,3460,3460,3460,0
20240411,140100,74508440,3460,3460,3460,3460,0
20240411,140000,74508440,3460,3460,3460,3460,0
20240411,135900,74508440,3460,3460,3460,3460,0
20240411,135800,74508440,3460,3460,3460,3460,90
20240411,135700,74197040,3460,3460,3460,3460,70
20240411,135600,73954840,3460,3460,3460,3460,0
20240411,135500,73954840,3460,3460,3460,3460,0
20240411,135400,73954840,3460,3455,3460,3455,2
20240411,135300,73947925,3455,3455,3455,3455,0
20240411,135200,73947925,3455,3455,3455,3455,0
20240411,135100,73947925,3455,3455,3455,3455,0
20240411,135000,73947925,3455,3455,3455,3455,0
20240411,134900,73947925,3455,3455,3455,3455,0
20240411,134800,73947925,3455,3455,3455,3455,0
20240411,134700,73947925,3455,3455,3455,3455,2
20240411,134600,73941015,3455,3455,3455,3455,170
20240411,134500,73353665,3460,3460,3460,3460,0
20240411,134400,73353665,3460,3460,3460,3460,0
20240411,134300,73353665,3460,3460,3460,3460,0
20240411,134200,73353665,3460,3460,3460,3460,0
20240411,134100,73353665,3460,3460,3460,3460,0
20240411,134000,73353665,3460,3460,3460,3460,0
20240411,133900,73353665,3460,3460,3460,3460,0
20240411,133800,73353665,3460,3460,3460,3460,0
20240411,133700,73353665,3460,3460,3460,3460,0
20240411,133600,73353665,3460,3460,3460,3460,0
20240411,133500,73353665,3460,3460,3460,3460,300
20240411,133400,72315665,3460,3465,3465,3460,588
20240411,133300,70280435,3465,3465,3465,3465,0
20240411,133200,70280435,3465,3465,3465,3465,0
20240411,133100,70280435,3465,3465,3465,3465,250
20240411,133000,69414185,3465,3465,3465,3465,0
20240411,132900,69414185,3465,3465,3465,3465,0
20240411,132800,69414185,3465,3460,3465,3460,102
20240411,132700,69060760,3465,3465,3465,3465,0
20240411,132600,69060760,3465,3465,3465,3465,0
20240411,132500,69060760,3465,3465,3465,3465,0
20240411,132400,69060760,3465,3465,3465,3465,1
20240411,132300,69057295,3460,3460,3460,3460,0
20240411,132200,69057295,3460,3460,3460,3460,561
20240411,132100,67116235,3460,3460,3460,3460,0
20240411,132000,67116235,3460,3460,3460,3460,0
20240411,131900,67116235,3460,3460,3460,3460,0
20240411,131800,67116235,3460,3460,3460,3460,120
20240411,131700,66701035,3460,3460,3460,3460,0
20240411,131600,66701035,3460,3460,3460,3460,0
20240411,131500,66701035,3460,3460,3460,3460,0
20240411,131400,66701035,3460,3460,3460,3460,14
20240411,131300,66652595,3460,3460,3460,3460,0
20240411,131200,66652595,3460,3460,3460,3460,0
20240411,131100,66652595,3460,3460,3460,3460,0
20240411,131000,66652595,3460,3460,3460,3460,2
20240411,130900,66645675,3460,3460,3460,3460,0
20240411,130800,66645675,3460,3460,3460,3460,100
20240411,130700,66299675,3460,3460,3460,3460,0
20240411,130600,66299675,3460,3460,3460,3460,0
20240411,130500,66299675,3460,3460,3460,3460,2
20240411,130400,66292755,3460,3460,3460,3460,0
20240411,130300,66292755,3460,3460,3460,3460,0
20240411,130200,66292755,3460,3460,3460,3460,0
20240411,130100,66292755,3460,3460,3460,3460,3
20240411,130000,66282375,3460,3460,3460,3460,0
20240411,125900,66282375,3460,3460,3460,3460,0
20240411,125800,66282375,3460,3460,3460,3460,0
20240411,125700,66282375,3460,3460,3460,3460,0
20240411,125600,66282375,3460,3460,3460,3460,0
20240411,125500,66282375,3460,3460,3460,3460,0
20240411,125400,66282375,3460,3460,3460,3460,0
20240411,125300,66282375,3460,3460,3460,3460,0
20240411,125200,66282375,3460,3460,3460,3460,0
20240411,125100,66282375,3460,3460,3460,3460,0
20240411,125000,66282375,3460,3460,3460,3460,0
20240411,124900,66282375,3460,3460,3460,3460,1
20240411,124800,66278915,3450,3450,3450,3450,0
20240411,124700,66278915,3450,3450,3450,3450,0
20240411,124600,66278915,3450,3450,3450,3450,702
20240411,124500,63857015,3450,3450,3450,3450,1
20240411,124400,63853565,3445,3445,3445,3445,0
20240411,124300,63853565,3445,3445,3445,3445,123
20240411,124200,63429830,3450,3450,3450,3450,0
20240411,124100,63429830,3450,3450,3450,3450,0
20240411,124000,63429830,3450,3450,3450,3450,214
20240411,123900,62691530,3450,3450,3450,3450,70
20240411,123800,62450030,3450,3450,3450,3450,0
20240411,123700,62450030,3450,3450,3450,3450,206
20240411,123600,61739330,3450,3450,3450,3450,0
20240411,123500,61739330,3450,3450,3450,3450,0
20240411,123400,61739330,3450,3450,3450,3450,0
20240411,123300,61739330,3450,3450,3450,3450,0
20240411,123200,61739330,3450,3450,3450,3450,2
20240411,123100,61732430,3450,3450,3450,3450,1
20240411,123000,61728980,3440,3445,3445,3440,245
20240411,122900,60885245,3450,3450,3450,3450,1
20240411,122800,60881795,3445,3445,3445,3445,0
20240411,122700,60881795,3445,3445,3445,3445,0
20240411,122600,60881795,3445,3445,3445,3445,0
20240411,122500,60881795,3445,3445,3445,3445,0
20240411,122400,60881795,3445,3445,3445,3445,0
20240411,122300,60881795,3445,3445,3445,3445,0
20240411,122200,60881795,3445,3445,3445,3445,0
20240411,122100,60881795,3445,3445,3445,3445,0
20240411,122000,60881795,3445,3445,3445,3445,0
20240411,121900,60881795,3445,3445,3445,3445,0
20240411,121800,60881795,3445,3445,3445,3445,4
20240411,121700,60868015,3450,3450,3450,3450,0
20240411,121600,60868015,3450,3450,3450,3450,0
20240411,121500,60868015,3450,3450,3450,3450,1
20240411,121400,60864565,3450,3450,3450,3450,0
20240411,121300,60864565,3450,3450,3450,3450,0
20240411,121200,60864565,3450,3450,3450,3450,0
20240411,121100,60864565,3450,3450,3450,3450,0
20240411,121000,60864565,3450,3450,3450,3450,0
20240411,120900,60864565,3450,3450,3450,3450,0
20240411,120800,60864565,3450,3450,3450,3450,0
20240411,120700,60864565,3450,3450,3450,3450,0
20240411,120600,60864565,3450,3450,3450,3450,0
20240411,120500,60864565,3450,3450,3450,3450,0
20240411,120400,60864565,3450,3450,3450,3450,0
20240411,120300,60864565,3450,3450,3450,3450,0
20240411,120200,60864565,3450,3450,3450,3450,0
20240411,120100,60864565,3450,3450,3450,3450,0
20240411,120000,60864565,3450,3450,3450,3450,3
20240411,115900,60854215,3450,3450,3450,3450,6
20240411,115800,60833515,3450,3450,3450,3450,0
20240411,115700,60833515,3450,3450,3450,3450,50
20240411,115600,60661015,3450,3450,3450,3450,13
20240411,115500,60616165,3440,3445,3445,3440,400
20240411,115400,59239840,3450,3450,3450,3450,0
20240411,115300,59239840,3450,3450,3450,3450,0
20240411,115200,59239840,3450,3450,3450,3450,0
20240411,115100,59239840,3450,3450,3450,3450,0
20240411,115000,59239840,3450,3450,3450,3450,21
20240411,114900,59167390,3450,3450,3450,3450,142
20240411,114800,58677490,3450,3450,3450,3450,1
20240411,114700,58674040,3440,3440,3440,3440,0
20240411,114600,58674040,3440,3440,3440,3440,1
20240411,114500,58670600,3445,3445,3445,3445,0
20240411,114400,58670600,3445,3445,3445,3445,0
20240411,114300,58670600,3445,3445,3445,3445,254
20240411,114200,57795570,3460,3460,3460,3460,0
20240411,114100,57795570,3460,3460,3460,3460,0
20240411,114000,57795570,3460,3460,3460,3460,0
20240411,113900,57795570,3460,3460,3460,3460,0
20240411,113800,57795570,3460,3460,3460,3460,0
20240411,113700,57795570,3460,3460,3460,3460,0
20240411,113600,57795570,3460,3460,3460,3460,0
20240411,113500,57795570,3460,3460,3460,3460,0
20240411,113400,57795570,3460,3460,3460,3460,0
20240411,113300,57795570,3460,3460,3460,3460,0
20240411,113200,57795570,3460,3460,3460,3460,0
20240411,113100,57795570,3460,3460,3460,3460,0
20240411,113000,57795570,3460,3460,3460,3460,0
20240411,112900,57795570,3460,3445,3460,3445,6
20240411,112800,57774885,3445,3445,3445,3445,0
20240411,112700,57774885,3445,3445,3445,3445,72
20240411,112600,57526845,3445,3445,3460,3445,1127
20240411,112500,53644315,3460,3460,3460,3460,0
20240411,112400,53644315,3460,3460,3460,3460,0
20240411,112300,53644315,3460,3460,3460,3460,0
20240411,112200,53644315,3460,3460,3460,3460,0
20240411,112100,53644315,3460,3460,3460,3460,0
20240411,112000,53644315,3460,3460,3460,3460,0
20240411,111900,53644315,3460,3460,3460,3460,0
20240411,111800,53644315,3460,3460,3460,3460,0
20240411,111700,53644315,3460,3460,3460,3460,71
20240411,111600,53398655,3460,3450,3460,3450,421
20240411,111500,51946195,3460,3460,3460,3460,0
20240411,111400,51946195,3460,3460,3460,3460,0
20240411,111300,51946195,3460,3460,3460,3460,99
20240411,111200,51603655,3460,3460,3460,3460,0
20240411,111100,51603655,3460,3460,3460,3460,0
20240411,111000,51603655,3460,3460,3460,3460,250
20240411,110900,50738655,3455,3455,3455,3455,0
20240411,110800,50738655,3455,3455,3455,3455,0
20240411,110700,50738655,3455,3455,3455,3455,2
20240411,110600,50731745,3455,3455,3455,3455,0
20240411,110500,50731745,3455,3455,3455,3455,0
20240411,110400,50731745,3455,3455,3455,3455,0
20240411,110300,50731745,3455,3455,3455,3455,0
20240411,110200,50731745,3455,3455,3455,3455,0
20240411,110100,50731745,3455,3455,3455,3455,0
20240411,110000,50731745,3455,3445,3455,3445,2
20240411,105900,50724845,3465,3465,3465,3465,0
20240411,105800,50724845,3465,3465,3465,3465,0
20240411,105700,50724845,3465,3465,3465,3465,0
20240411,105600,50724845,3465,3465,3465,3465,0
20240411,105500,50724845,3465,3465,3465,3465,0
20240411,105400,50724845,3465,3465,3465,3465,0
20240411,105300,50724845,3465,3465,3465,3465,100
20240411,105200,50378345,3465,3465,3465,3465,0
20240411,105100,50378345,3465,3465,3465,3465,0
20240411,105000,50378345,3465,3465,3465,3465,0
20240411,104900,50378345,3465,3465,3465,3465,0
20240411,104800,50378345,3465,3465,3465,3465,0
20240411,104700,50378345,3465,3465,3465,3465,0
20240411,104600,50378345,3465,3465,3465,3465,0
20240411,104500,50378345,3465,3465,3465,3465,0
20240411,104400,50378345,3465,3465,3465,3465,0
20240411,104300,50378345,3465,3465,3465,3465,0
20240411,104200,50378345,3465,3465,3465,3465,0
20240411,104100,50378345,3465,3465,3465,3465,0
20240411,104000,50378345,3465,3440,3465,3440,261
20240411,103900,49480480,3465,3445,3465,3445,2305
20240411,103800,41536915,3445,3445,3445,3445,0
20240411,103700,41536915,3445,3445,3445,3445,0
20240411,103600,41536915,3445,3445,3445,3445,0
20240411,103500,41536915,3445,3445,3445,3445,0
20240411,103400,41536915,3445,3445,3445,3445,0
20240411,103300,41536915,3445,3445,3445,3445,0
20240411,103200,41536915,3445,3445,3445,3445,1
20240411,103100,41533470,3440,3440,3440,3440,0
20240411,103000,41533470,3440,3440,3440,3440,0
20240411,102900,41533470,3440,3440,3440,3440,0
20240411,102800,41533470,3440,3440,3440,3440,3
20240411,102700,41523150,3440,3440,3440,3440,0
20240411,102600,41523150,3440,3440,3440,3440,50
20240411,102500,41351150,3440,3440,3440,3440,0
20240411,102400,41351150,3440,3440,3440,3440,0
20240411,102300,41351150,3440,3440,3440,3440,0
20240411,102200,41351150,3440,3440,3440,3440,10
20240411,102100,41316750,3440,3440,3440,3440,0
20240411,102000,41316750,3440,3440,3440,3440,36
20240411,101900,41192910,3440,3440,3440,3440,0
20240411,101800,41192910,3440,3440,3440,3440,8
20240411,101700,41165390,3440,3440,3440,3440,0
20240411,101600,41165390,3440,3440,3440,3440,0
20240411,101500,41165390,3440,3440,3440,3440,0
20240411,101400,41165390,3440,3440,3440,3425,33
20240411,101300,41051960,3440,3440,3440,3440,0
20240411,101200,41051960,3440,3440,3440,3440,20
20240411,101100,40983160,3445,3445,3445,3445,5
20240411,101000,40965935,3445,3445,3445,3445,10
20240411,100900,40931485,3445,3425,3445,3425,88
20240411,100800,40630065,3425,3445,3445,3425,671
20240411,100700,38321490,3445,3445,3445,3445,0
20240411,100600,38321490,3445,3445,3445,3445,0
20240411,100500,38321490,3445,3445,3445,3445,0
20240411,100400,38321490,3445,3425,3445,3420,970
20240411,100300,35002290,3425,3425,3425,3425,0
20240411,100200,35002290,3425,3430,3430,3425,1000
20240411,100100,31574205,3430,3435,3435,3430,543
20240411,100000,29711710,3445,3445,3445,3445,0
20240411,095900,29711710,3445,3435,3445,3435,268
20240411,095800,28791120,3440,3440,3440,3440,0
20240411,095700,28791120,3440,3440,3440,3440,1
20240411,095600,28787680,3440,3440,3440,3440,77
20240411,095500,28522800,3445,3445,3445,3445,0
20240411,095400,28522800,3445,3445,3445,3445,145
20240411,095300,28023275,3445,3430,3445,3430,201
20240411,095200,27333830,3445,3445,3445,3445,0
20240411,095100,27333830,3445,3445,3445,3445,0
20240411,095000,27333830,3445,3445,3445,3445,0
20240411,094900,27333830,3445,3445,3445,3445,0
20240411,094800,27333830,3445,3435,3445,3435,262
20240411,094700,26433290,3435,3435,3435,3435,106
20240411,094600,26069180,3440,3440,3440,3440,0
20240411,094500,26069180,3440,3440,3440,3440,0
20240411,094400,26069180,3440,3440,3440,3440,0
20240411,094300,26069180,3440,3440,3440,3440,63
20240411,094200,25852460,3440,3440,3440,3440,1
20240411,094100,25849020,3440,3440,3440,3440,50
20240411,094000,25677020,3440,3440,3440,3440,1
20240411,093900,25673580,3435,3435,3435,3435,62
20240411,093800,25460610,3440,3440,3440,3440,1
20240411,093700,25457170,3435,3435,3435,3430,315
20240411,093600,24375150,3440,3440,3440,3440,2
20240411,093500,24368270,3440,3435,3440,3435,41
20240411,093400,24227430,3435,3435,3435,3435,29
20240411,093300,24127815,3435,3435,3435,3435,164
20240411,093200,23564475,3440,3440,3440,3440,0
20240411,093100,23564475,3440,3440,3440,3440,1
20240411,093000,23561035,3440,3440,3440,3440,0
20240411,092900,23561035,3440,3440,3440,3440,0
20240411,092800,23561035,3440,3440,3440,3440,1
20240411,092700,23557595,3430,3435,3435,3430,50
20240411,092600,23386080,3440,3440,3440,3440,1
20240411,092500,23382640,3440,3440,3440,3440,0
20240411,092400,23382640,3440,3440,3440,3440,1
20240411,092300,23379200,3440,3440,3440,3440,0
20240411,092200,23379200,3440,3425,3440,3425,180
20240411,092100,22762685,3425,3425,3425,3425,379
20240411,092000,21464610,3440,3440,3440,3440,1
20240411,091900,21461170,3425,3430,3430,3425,147
20240411,091800,20957670,3425,3425,3425,3425,5
20240411,091700,20940545,3425,3425,3425,3425,0
20240411,091600,20940545,3425,3445,3445,3425,277
20240411,091500,19991800,3455,3450,3455,3450,61
20240411,091400,19781345,3455,3455,3455,3455,8
20240411,091300,19753705,3455,3450,3455,3425,556
20240411,091200,17846900,3460,3450,3460,3450,105
20240411,091100,17483780,3450,3450,3450,3450,100
20240411,091000,17138780,3460,3460,3460,3460,86
20240411,090900,16841220,3460,3460,3460,3460,50
20240411,090800,16668220,3460,3430,3465,3425,296
20240411,090700,15646165,3470,3435,3470,3425,288
20240411,090600,14655795,3465,3465,3465,3465,0
20240411,090500,14655795,3465,3465,3465,3465,33
20240411,090400,14541450,3465,3465,3465,3465,106
20240411,090300,14174160,3465,3465,3465,3465,500
20240411,090200,12441660,3470,3470,3470,3470,0
20240411,090100,12441660,3470,3450,3470,3450,88
20240411,090000,12138040,3450,3435,3450,3430,3258