KissMeData/044340/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,191800,222105960,8920,8920,8920,8920,295
20240411,191700,222105960,8920,8920,8920,8920,0
20240411,191600,222105960,8920,8920,8920,8920,0
20240411,191500,222105960,8920,8920,8920,8920,0
20240411,191400,222105960,8920,8920,8920,8920,0
20240411,191300,222105960,8920,8920,8920,8920,0
20240411,191200,222105960,8920,8920,8920,8920,0
20240411,191100,222105960,8920,8920,8920,8920,0
20240411,191000,222105960,8920,8920,8920,8920,0
20240411,190900,222105960,8920,8920,8920,8920,0
20240411,190800,222105960,8920,8920,8920,8920,0
20240411,190700,222105960,8920,8920,8920,8920,0
20240411,190600,222105960,8920,8920,8920,8920,0
20240411,190500,222105960,8920,8920,8920,8920,0
20240411,190400,222105960,8920,8920,8920,8920,0
20240411,190300,222105960,8920,8920,8920,8920,0
20240411,190200,222105960,8920,8920,8920,8920,0
20240411,190100,222105960,8920,8920,8920,8920,0
20240411,190000,222105960,8920,8920,8920,8920,0
20240411,185900,222105960,8920,8920,8920,8920,0
20240411,185800,222105960,8920,8920,8920,8920,0
20240411,185700,222105960,8920,8920,8920,8920,0
20240411,185600,222105960,8920,8920,8920,8920,0
20240411,185500,222105960,8920,8920,8920,8920,0
20240411,185400,222105960,8920,8920,8920,8920,0
20240411,185300,222105960,8920,8920,8920,8920,0
20240411,185200,222105960,8920,8920,8920,8920,0
20240411,185100,222105960,8920,8920,8920,8920,0
20240411,185000,222105960,8920,8920,8920,8920,0
20240411,184900,222105960,8920,8920,8920,8920,0
20240411,184800,222105960,8920,8920,8920,8920,295
20240411,184700,222105960,8920,8920,8920,8920,0
20240411,184600,222105960,8920,8920,8920,8920,0
20240411,184500,222105960,8920,8920,8920,8920,0
20240411,184400,222105960,8920,8920,8920,8920,0
20240411,184300,222105960,8920,8920,8920,8920,0
20240411,184200,222105960,8920,8920,8920,8920,0
20240411,184100,222105960,8920,8920,8920,8920,0
20240411,184000,222105960,8920,8920,8920,8920,0
20240411,183900,222105960,8920,8920,8920,8920,0
20240411,183800,222105960,8920,8920,8920,8920,0
20240411,183700,222105960,8920,8920,8920,8920,0
20240411,183600,222105960,8920,8920,8920,8920,0
20240411,183500,222105960,8920,8920,8920,8920,0
20240411,183400,222105960,8920,8920,8920,8920,0
20240411,183300,222105960,8920,8920,8920,8920,0
20240411,183200,222105960,8920,8920,8920,8920,0
20240411,183100,222105960,8920,8920,8920,8920,0
20240411,183000,222105960,8920,8920,8920,8920,0
20240411,182900,222105960,8920,8920,8920,8920,0
20240411,182800,222105960,8920,8920,8920,8920,0
20240411,182700,222105960,8920,8920,8920,8920,0
20240411,182600,222105960,8920,8920,8920,8920,0
20240411,182500,222105960,8920,8920,8920,8920,0
20240411,182400,222105960,8920,8920,8920,8920,0
20240411,182300,222105960,8920,8920,8920,8920,0
20240411,182200,222105960,8920,8920,8920,8920,0
20240411,182100,222105960,8920,8920,8920,8920,0
20240411,182000,222105960,8920,8920,8920,8920,0
20240411,181900,222105960,8920,8920,8920,8920,0
20240411,181800,222105960,8920,8920,8920,8920,295
20240411,181700,222105960,8920,8920,8920,8920,0
20240411,181600,222105960,8920,8920,8920,8920,0
20240411,181500,222105960,8920,8920,8920,8920,0
20240411,181400,222105960,8920,8920,8920,8920,0
20240411,181300,222105960,8920,8920,8920,8920,0
20240411,181200,222105960,8920,8920,8920,8920,0
20240411,181100,222105960,8920,8920,8920,8920,0
20240411,181000,222105960,8920,8920,8920,8920,0
20240411,180900,222105960,8920,8920,8920,8920,0
20240411,180800,222105960,8920,8920,8920,8920,0
20240411,180700,222105960,8920,8920,8920,8920,0
20240411,180600,222105960,8920,8920,8920,8920,0
20240411,180500,222105960,8920,8920,8920,8920,0
20240411,180400,222105960,8920,8920,8920,8920,0
20240411,180300,222105960,8920,8920,8920,8920,0
20240411,180200,222105960,8920,8920,8920,8920,0
20240411,180100,222105960,8920,8920,8920,8920,0
20240411,180000,222105960,8920,8920,8920,8920,0
20240411,175900,222105960,8920,8920,8920,8920,0
20240411,175800,222105960,8920,8920,8920,8920,0
20240411,175700,222105960,8920,8920,8920,8920,0
20240411,175600,222105960,8920,8920,8920,8920,0
20240411,175500,222105960,8920,8920,8920,8920,0
20240411,175400,222105960,8920,8920,8920,8920,0
20240411,175300,222105960,8920,8920,8920,8920,0
20240411,175200,222105960,8920,8920,8920,8920,0
20240411,175100,222105960,8920,8920,8920,8920,0
20240411,175000,222105960,8920,8920,8920,8920,0
20240411,174900,222105960,8920,8920,8920,8920,0
20240411,174800,222105960,8920,8920,8920,8920,295
20240411,174700,222105960,8920,8920,8920,8920,0
20240411,174600,222105960,8920,8920,8920,8920,0
20240411,174500,222105960,8920,8920,8920,8920,0
20240411,174400,222105960,8920,8920,8920,8920,0
20240411,174300,222105960,8920,8920,8920,8920,0
20240411,174200,222105960,8920,8920,8920,8920,0
20240411,174100,222105960,8920,8920,8920,8920,0
20240411,174000,222105960,8920,8920,8920,8920,0
20240411,173900,222105960,8920,8920,8920,8920,0
20240411,173800,222105960,8920,8920,8920,8920,0
20240411,173700,222105960,8920,8920,8920,8920,0
20240411,173600,222105960,8920,8920,8920,8920,0
20240411,173500,222105960,8920,8920,8920,8920,0
20240411,173400,222105960,8920,8920,8920,8920,0
20240411,173300,222105960,8920,8920,8920,8920,0
20240411,173200,222105960,8920,8920,8920,8920,0
20240411,173100,222105960,8920,8920,8920,8920,0
20240411,173000,222105960,8920,8920,8920,8920,0
20240411,172900,222105960,8920,8920,8920,8920,0
20240411,172800,222105960,8920,8920,8920,8920,0
20240411,172700,222105960,8920,8920,8920,8920,0
20240411,172600,222105960,8920,8920,8920,8920,0
20240411,172500,222105960,8920,8920,8920,8920,0
20240411,172400,222105960,8920,8920,8920,8920,0
20240411,172300,222105960,8920,8920,8920,8920,0
20240411,172200,222105960,8920,8920,8920,8920,0
20240411,172100,222105960,8920,8920,8920,8920,0
20240411,172000,222105960,8920,8920,8920,8920,0
20240411,171900,222105960,8920,8920,8920,8920,0
20240411,171800,222105960,8920,8920,8920,8920,295
20240411,171700,222105960,8920,8920,8920,8920,0
20240411,171600,222105960,8920,8920,8920,8920,0
20240411,171500,222105960,8920,8920,8920,8920,0
20240411,171400,222105960,8920,8920,8920,8920,0
20240411,171300,222105960,8920,8920,8920,8920,0
20240411,171200,222105960,8920,8920,8920,8920,0
20240411,171100,222105960,8920,8920,8920,8920,0
20240411,171000,222105960,8920,8920,8920,8920,0
20240411,170900,222105960,8920,8920,8920,8920,0
20240411,170800,222105960,8920,8920,8920,8920,0
20240411,170700,222105960,8920,8920,8920,8920,0
20240411,170600,222105960,8920,8920,8920,8920,0
20240411,170500,222105960,8920,8920,8920,8920,0
20240411,170400,222105960,8920,8920,8920,8920,0
20240411,170300,222105960,8920,8920,8920,8920,0
20240411,170200,222105960,8920,8920,8920,8920,0
20240411,170100,222105960,8920,8920,8920,8920,0
20240411,170000,222105960,8920,8920,8920,8920,0
20240411,165900,222105960,8920,8920,8920,8920,0
20240411,165800,222105960,8920,8920,8920,8920,0
20240411,165700,222105960,8920,8920,8920,8920,0
20240411,165600,222105960,8920,8920,8920,8920,0
20240411,165500,222105960,8920,8920,8920,8920,0
20240411,165400,222105960,8920,8920,8920,8920,0
20240411,165300,222105960,8920,8920,8920,8920,0
20240411,165200,222105960,8920,8920,8920,8920,0
20240411,165100,222105960,8920,8920,8920,8920,0
20240411,165000,222105960,8920,8920,8920,8920,0
20240411,164900,222105960,8920,8920,8920,8920,0
20240411,164800,222105960,8920,8920,8920,8920,295
20240411,164700,222105960,8920,8920,8920,8920,0
20240411,164600,222105960,8920,8920,8920,8920,0
20240411,164500,222105960,8920,8920,8920,8920,0
20240411,164400,222105960,8920,8920,8920,8920,0
20240411,164300,222105960,8920,8920,8920,8920,0
20240411,164200,222105960,8920,8920,8920,8920,0
20240411,164100,222105960,8920,8920,8920,8920,0
20240411,164000,222105960,8920,8920,8920,8920,0
20240411,163900,222105960,8920,8920,8920,8920,0
20240411,163800,222105960,8920,8920,8920,8920,0
20240411,163700,222105960,8920,8920,8920,8920,0
20240411,163600,222105960,8920,8920,8920,8920,0
20240411,163500,222105960,8920,8920,8920,8920,0
20240411,163400,222105960,8920,8920,8920,8920,0
20240411,163300,222105960,8920,8920,8920,8920,0
20240411,163200,222105960,8920,8920,8920,8920,0
20240411,163100,222105960,8920,8920,8920,8920,0
20240411,163000,222105960,8920,8920,8920,8920,0
20240411,162900,222105960,8920,8920,8920,8920,0
20240411,162800,222105960,8920,8920,8920,8920,0
20240411,162700,222105960,8920,8920,8920,8920,0
20240411,162600,222105960,8920,8920,8920,8920,0
20240411,162500,222105960,8920,8920,8920,8920,0
20240411,162400,222105960,8920,8920,8920,8920,0
20240411,162300,222105960,8920,8920,8920,8920,0
20240411,162200,222105960,8920,8920,8920,8920,0
20240411,162100,222105960,8920,8920,8920,8920,0
20240411,162000,222105960,8920,8920,8920,8920,0
20240411,161900,222105960,8920,8920,8920,8920,0
20240411,161800,222105960,8920,8920,8920,8920,295
20240411,161700,222105960,8920,8920,8920,8920,0
20240411,161600,222105960,8920,8920,8920,8920,0
20240411,161500,222105960,8920,8920,8920,8920,0
20240411,161400,222105960,8920,8920,8920,8920,0
20240411,161300,222105960,8920,8920,8920,8920,0
20240411,161200,222105960,8920,8920,8920,8920,0
20240411,161100,222105960,8920,8920,8920,8920,0
20240411,161000,222105960,8920,8920,8920,8920,0
20240411,160900,222105960,8920,8920,8920,8920,0
20240411,160800,222105960,8920,8920,8920,8920,0
20240411,160700,222105960,8920,8920,8920,8920,0
20240411,160600,222105960,8920,8920,8920,8920,0
20240411,160500,222105960,8920,8920,8920,8920,0
20240411,160400,222105960,8920,8920,8920,8920,0
20240411,160300,222105960,8920,8920,8920,8920,0
20240411,160200,222105960,8920,8920,8920,8920,0
20240411,160100,222105960,8920,8920,8920,8920,0
20240411,160000,222105960,8920,8920,8920,8920,0
20240411,155900,222105960,8920,8920,8920,8920,0
20240411,155800,222105960,8920,8920,8920,8920,0
20240411,155700,222105960,8920,8920,8920,8920,0
20240411,155600,222105960,8920,8920,8920,8920,0
20240411,155500,222105960,8920,8920,8920,8920,0
20240411,155400,222105960,8920,8920,8920,8920,0
20240411,155300,222105960,8920,8920,8920,8920,0
20240411,155200,222105960,8920,8920,8920,8920,0
20240411,155100,222105960,8920,8920,8920,8920,0
20240411,155000,222105960,8920,8920,8920,8920,0
20240411,154900,222105960,8920,8920,8920,8920,0
20240411,154800,222105960,8920,8920,8920,8920,295
20240411,154700,222105960,8920,8920,8920,8920,0
20240411,154600,222105960,8920,8920,8920,8920,0
20240411,154500,222105960,8920,8920,8920,8920,0
20240411,154400,222105960,8920,8920,8920,8920,0
20240411,154300,222105960,8920,8920,8920,8920,0
20240411,154200,222105960,8920,8920,8920,8920,0
20240411,154100,222105960,8920,8920,8920,8920,0
20240411,154000,222105960,8920,8920,8920,8920,0
20240411,153900,222105960,8920,8920,8920,8920,0
20240411,153800,222105960,8920,8920,8920,8920,0
20240411,153700,222105960,8920,8920,8920,8920,0
20240411,153600,222105960,8920,8920,8920,8920,0
20240411,153500,222105960,8920,8920,8920,8920,0
20240411,153400,222105960,8920,8920,8920,8920,0
20240411,153300,222105960,8920,8920,8920,8920,0
20240411,153200,222105960,8920,8920,8920,8920,0
20240411,153100,222105960,8920,8920,8920,8920,0
20240411,153000,222105960,8920,8920,8920,8920,295
20240411,152900,219474560,8920,8920,8920,8920,0
20240411,152800,219474560,8920,8920,8920,8920,0
20240411,152700,219474560,8920,8920,8920,8920,0
20240411,152600,219474560,8920,8920,8920,8920,0
20240411,152500,219474560,8920,8920,8920,8920,0
20240411,152400,219474560,8920,8920,8920,8920,0
20240411,152300,219474560,8920,8920,8920,8920,0
20240411,152200,219474560,8920,8920,8920,8920,0
20240411,152100,219474560,8920,8920,8920,8920,0
20240411,152000,219474560,8920,8920,8920,8920,0
20240411,151900,219474560,8920,8920,8920,8920,5
20240411,151800,219429960,8920,8940,8940,8920,112
20240411,151700,218428920,8930,8920,8930,8920,3
20240411,151600,218402150,8930,8930,8930,8930,1
20240411,151500,218393220,8920,8920,8920,8920,0
20240411,151400,218393220,8920,8920,8920,8910,339
20240411,151300,215371220,8930,8940,8940,8930,19
20240411,151200,215201510,8940,8940,8940,8940,0
20240411,151100,215201510,8940,8940,8940,8940,5
20240411,151000,215156810,8920,8930,8930,8920,1500
20240411,150900,201774610,8930,8940,8940,8930,21
20240411,150800,201586950,8940,8940,8940,8940,1
20240411,150700,201578010,8930,8930,8930,8930,19
20240411,150600,201408340,8940,8940,8940,8940,0
20240411,150500,201408340,8940,8940,8940,8940,0
20240411,150400,201408340,8940,8940,8940,8940,0
20240411,150300,201408340,8940,8940,8940,8940,1
20240411,150200,201399400,8940,8940,8940,8940,5
20240411,150100,201354700,8930,8930,8930,8930,0
20240411,150000,201354700,8930,8930,8930,8930,0
20240411,145900,201354700,8930,8930,8930,8930,0
20240411,145800,201354700,8930,8930,8930,8930,0
20240411,145700,201354700,8930,8930,8930,8930,53
20240411,145600,200881410,8940,8940,8940,8940,200
20240411,145500,199093410,8930,8930,8930,8930,0
20240411,145400,199093410,8930,8930,8930,8930,0
20240411,145300,199093410,8930,8930,8930,8930,2
20240411,145200,199075550,8930,8930,8930,8930,0
20240411,145100,199075550,8930,8930,8930,8930,0
20240411,145000,199075550,8930,8930,8930,8930,0
20240411,144900,199075550,8930,8930,8930,8930,30
20240411,144800,198807650,8940,8940,8940,8940,1
20240411,144700,198798710,8930,8930,8930,8930,0
20240411,144600,198798710,8930,8930,8930,8930,0
20240411,144500,198798710,8930,8930,8930,8930,0
20240411,144400,198798710,8930,8930,8930,8930,0
20240411,144300,198798710,8930,8930,8930,8930,0
20240411,144200,198798710,8930,8930,8930,8930,0
20240411,144100,198798710,8930,8930,8930,8930,0
20240411,144000,198798710,8930,8930,8930,8930,0
20240411,143900,198798710,8930,8930,8930,8930,0
20240411,143800,198798710,8930,8930,8930,8930,15
20240411,143700,198664760,8930,8930,8930,8930,23
20240411,143600,198459370,8940,8940,8940,8940,0
20240411,143500,198459370,8940,8940,8940,8940,0
20240411,143400,198459370,8940,8940,8940,8940,1
20240411,143300,198450430,8930,8930,8930,8930,0
20240411,143200,198450430,8930,8930,8930,8930,0
20240411,143100,198450430,8930,8930,8930,8930,0
20240411,143000,198450430,8930,8930,8930,8930,0
20240411,142900,198450430,8930,8930,8930,8930,0
20240411,142800,198450430,8930,8930,8930,8930,0
20240411,142700,198450430,8930,8930,8930,8930,0
20240411,142600,198450430,8930,8930,8930,8930,0
20240411,142500,198450430,8930,8930,8930,8930,0
20240411,142400,198450430,8930,8930,8930,8930,0
20240411,142300,198450430,8930,8930,8930,8930,0
20240411,142200,198450430,8930,8930,8930,8930,0
20240411,142100,198450430,8930,8930,8930,8930,0
20240411,142000,198450430,8930,8930,8930,8930,0
20240411,141900,198450430,8930,8930,8930,8930,0
20240411,141800,198450430,8930,8930,8930,8930,0
20240411,141700,198450430,8930,8930,8930,8930,70
20240411,141600,197825330,8940,8940,8940,8940,0
20240411,141500,197825330,8940,8940,8940,8940,0
20240411,141400,197825330,8940,8940,8940,8940,0
20240411,141300,197825330,8940,8940,8940,8940,0
20240411,141200,197825330,8940,8940,8940,8940,0
20240411,141100,197825330,8940,8940,8940,8940,0
20240411,141000,197825330,8940,8940,8940,8940,1
20240411,140900,197816390,8940,8940,8940,8940,0
20240411,140800,197816390,8940,8940,8940,8940,3
20240411,140700,197789570,8940,8930,8940,8930,210
20240411,140600,195914210,8930,8930,8930,8930,0
20240411,140500,195914210,8930,8930,8930,8930,90
20240411,140400,195110510,8940,8940,8940,8940,0
20240411,140300,195110510,8940,8940,8940,8940,2
20240411,140200,195092630,8940,8940,8940,8940,3
20240411,140100,195065810,8940,8940,8940,8940,0
20240411,140000,195065810,8940,8940,8940,8940,112
20240411,135900,194064530,8940,8940,8940,8940,0
20240411,135800,194064530,8940,8940,8940,8940,21
20240411,135700,193876790,8930,8930,8930,8930,0
20240411,135600,193876790,8930,8930,8930,8930,0
20240411,135500,193876790,8930,8930,8930,8930,26
20240411,135400,193644610,8930,8930,8930,8930,0
20240411,135300,193644610,8930,8930,8930,8930,2
20240411,135200,193626750,8910,8910,8910,8910,0
20240411,135100,193626750,8910,8910,8910,8910,0
20240411,135000,193626750,8910,8910,8910,8910,0
20240411,134900,193626750,8910,8910,8910,8910,0
20240411,134800,193626750,8910,8910,8910,8910,0
20240411,134700,193626750,8910,8910,8910,8910,0
20240411,134600,193626750,8910,8910,8910,8910,0
20240411,134500,193626750,8910,8910,8910,8910,0
20240411,134400,193626750,8910,8910,8910,8910,0
20240411,134300,193626750,8910,8910,8910,8910,0
20240411,134200,193626750,8910,8910,8910,8910,150
20240411,134100,192290250,8910,8910,8910,8910,0
20240411,134000,192290250,8910,8910,8910,8910,0
20240411,133900,192290250,8910,8910,8910,8910,0
20240411,133800,192290250,8910,8930,8930,8910,787
20240411,133700,185274430,8940,8940,8940,8940,0
20240411,133600,185274430,8940,8940,8940,8940,0
20240411,133500,185274430,8940,8940,8940,8940,0
20240411,133400,185274430,8940,8940,8940,8940,0
20240411,133300,185274430,8940,8940,8940,8940,1
20240411,133200,185265490,8940,8940,8940,8940,5
20240411,133100,185220790,8940,8940,8940,8940,1
20240411,133000,185211850,8940,8940,8940,8940,0
20240411,132900,185211850,8940,8940,8940,8940,0
20240411,132800,185211850,8940,8940,8940,8940,50
20240411,132700,184764850,8930,8930,8930,8930,1
20240411,132600,184755920,8930,8930,8930,8930,0
20240411,132500,184755920,8930,8930,8930,8930,0
20240411,132400,184755920,8930,8940,8940,8930,22
20240411,132300,184559450,8940,8940,8940,8940,4
20240411,132200,184523690,8940,8940,8940,8940,0
20240411,132100,184523690,8940,8940,8940,8940,0
20240411,132000,184523690,8940,8940,8940,8940,44
20240411,131900,184130330,8910,8910,8910,8910,0
20240411,131800,184130330,8910,8910,8910,8910,0
20240411,131700,184130330,8910,8910,8910,8910,0
20240411,131600,184130330,8910,8910,8910,8910,0
20240411,131500,184130330,8910,8910,8910,8910,0
20240411,131400,184130330,8910,8930,8930,8910,800
20240411,131300,176999280,8930,8930,8930,8930,0
20240411,131200,176999280,8930,8930,8930,8930,0
20240411,131100,176999280,8930,8930,8930,8930,0
20240411,131000,176999280,8930,8930,8930,8930,0
20240411,130900,176999280,8930,8930,8930,8930,0
20240411,130800,176999280,8930,8930,8930,8930,176
20240411,130700,175427600,8940,8940,8940,8940,1
20240411,130600,175418660,8930,8930,8930,8930,0
20240411,130500,175418660,8930,8930,8930,8930,0
20240411,130400,175418660,8930,8930,8930,8930,0
20240411,130300,175418660,8930,8930,8930,8930,0
20240411,130200,175418660,8930,8930,8930,8930,0
20240411,130100,175418660,8930,8930,8930,8930,0
20240411,130000,175418660,8930,8930,8930,8930,0
20240411,125900,175418660,8930,8930,8930,8930,0
20240411,125800,175418660,8930,8930,8930,8930,160
20240411,125700,173989860,8940,8940,8940,8940,0
20240411,125600,173989860,8940,8940,8940,8940,0
20240411,125500,173989860,8940,8940,8940,8940,50
20240411,125400,173542860,8940,8940,8940,8940,53
20240411,125300,173069040,8940,8940,8940,8940,10
20240411,125200,172979640,8940,8940,8940,8940,0
20240411,125100,172979640,8940,8940,8940,8940,0
20240411,125000,172979640,8940,8940,8940,8940,0
20240411,124900,172979640,8940,8940,8940,8940,0
20240411,124800,172979640,8940,8940,8940,8940,1
20240411,124700,172970700,8940,8940,8940,8940,0
20240411,124600,172970700,8940,8940,8940,8940,0
20240411,124500,172970700,8940,8940,8940,8940,2
20240411,124400,172952820,8940,8940,8940,8940,2
20240411,124300,172934940,8940,8940,8940,8940,0
20240411,124200,172934940,8940,8940,8940,8940,10
20240411,124100,172845540,8920,8920,8920,8920,0
20240411,124000,172845540,8920,8930,8940,8920,37
20240411,123900,172515110,8930,8930,8930,8930,0
20240411,123800,172515110,8930,8930,8930,8930,0
20240411,123700,172515110,8930,8930,8930,8930,67
20240411,123600,171916800,8930,8930,8930,8930,0
20240411,123500,171916800,8930,8930,8930,8930,105
20240411,123400,170979150,8930,8930,8930,8930,20
20240411,123300,170800550,8930,8930,8930,8930,1
20240411,123200,170791620,8930,8930,8930,8930,0
20240411,123100,170791620,8930,8930,8930,8930,0
20240411,123000,170791620,8930,8930,8930,8930,2
20240411,122900,170773760,8940,8940,8940,8940,0
20240411,122800,170773760,8940,8940,8940,8940,1
20240411,122700,170764820,8930,8920,8930,8900,2914
20240411,122600,144798970,8930,8930,8930,8930,0
20240411,122500,144798970,8930,8930,8930,8930,0
20240411,122400,144798970,8930,8930,8930,8930,6
20240411,122300,144745390,8930,8930,8930,8930,0
20240411,122200,144745390,8930,8930,8930,8930,0
20240411,122100,144745390,8930,8930,8930,8930,22
20240411,122000,144548930,8930,8930,8930,8930,0
20240411,121900,144548930,8930,8930,8930,8930,0
20240411,121800,144548930,8930,8930,8930,8930,462
20240411,121700,140423270,8940,8940,8940,8940,111
20240411,121600,139430930,8940,8940,8940,8940,0
20240411,121500,139430930,8940,8940,8940,8940,0
20240411,121400,139430930,8940,8940,8940,8940,0
20240411,121300,139430930,8940,8940,8940,8940,0
20240411,121200,139430930,8940,8940,8940,8940,5
20240411,121100,139386230,8940,8940,8940,8940,13
20240411,121000,139270010,8940,8940,8940,8940,0
20240411,120900,139270010,8940,8940,8940,8940,15
20240411,120800,139135910,8940,8940,8940,8940,1
20240411,120700,139126970,8940,8940,8940,8940,0
20240411,120600,139126970,8940,8940,8940,8940,0
20240411,120500,139126970,8940,8940,8940,8940,0
20240411,120400,139126970,8940,8940,8940,8940,0
20240411,120300,139126970,8940,8940,8940,8940,0
20240411,120200,139126970,8940,8940,8940,8940,200
20240411,120100,137338970,8930,8930,8930,8930,130
20240411,120000,136178070,8930,8940,8940,8930,6
20240411,115900,136124440,8940,8940,8940,8940,2
20240411,115800,136106560,8940,8940,8940,8940,0
20240411,115700,136106560,8940,8940,8940,8940,0
20240411,115600,136106560,8940,8940,8940,8940,0
20240411,115500,136106560,8940,8930,8940,8930,38
20240411,115400,135767210,8940,8940,8940,8940,45
20240411,115300,135364910,8940,8940,8940,8940,0
20240411,115200,135364910,8940,8940,8940,8940,0
20240411,115100,135364910,8940,8940,8940,8940,0
20240411,115000,135364910,8940,8940,8940,8940,0
20240411,114900,135364910,8940,8940,8940,8940,0
20240411,114800,135364910,8940,8940,8940,8940,0
20240411,114700,135364910,8940,8940,8940,8940,1
20240411,114600,135355970,8940,8940,8940,8940,0
20240411,114500,135355970,8940,8940,8940,8940,0
20240411,114400,135355970,8940,8940,8940,8940,2
20240411,114300,135338090,8940,8940,8940,8940,1
20240411,114200,135329150,8940,8940,8940,8940,0
20240411,114100,135329150,8940,8940,8940,8940,0
20240411,114000,135329150,8940,8940,8940,8940,3
20240411,113900,135302330,8930,8930,8930,8930,0
20240411,113800,135302330,8930,8930,8930,8930,0
20240411,113700,135302330,8930,8930,8930,8930,144
20240411,113600,134016410,8920,8920,8920,8920,0
20240411,113500,134016410,8920,8920,8920,8920,23
20240411,113400,133811250,8920,8930,8930,8920,129
20240411,113300,132660480,8930,8930,8930,8930,0
20240411,113200,132660480,8930,8930,8930,8930,6
20240411,113100,132606900,8930,8930,8930,8930,0
20240411,113000,132606900,8930,8930,8930,8930,0
20240411,112900,132606900,8930,8930,8930,8930,14
20240411,112800,132481880,8920,8920,8920,8920,0
20240411,112700,132481880,8920,8920,8920,8920,0
20240411,112600,132481880,8920,8920,8920,8920,0
20240411,112500,132481880,8920,8920,8920,8920,0
20240411,112400,132481880,8920,8920,8920,8920,0
20240411,112300,132481880,8920,8920,8920,8920,3
20240411,112200,132455120,8920,8920,8920,8920,187
20240411,112100,130787080,8930,8930,8930,8930,10
20240411,112000,130697780,8930,8930,8930,8930,1
20240411,111900,130688850,8930,8930,8930,8930,5
20240411,111800,130644200,8930,8930,8930,8910,267
20240411,111700,128264990,8930,8930,8930,8930,6
20240411,111600,128211410,8910,8910,8910,8910,232
20240411,111500,126144290,8910,8910,8910,8910,130
20240411,111400,124985990,8920,8910,8920,8910,52
20240411,111300,124522160,8920,8920,8920,8920,145
20240411,111200,123228760,8920,8920,8920,8920,0
20240411,111100,123228760,8920,8920,8920,8920,0
20240411,111000,123228760,8920,8920,8920,8920,0
20240411,110900,123228760,8920,8920,8920,8920,0
20240411,110800,123228760,8920,8920,8920,8920,50
20240411,110700,122782760,8930,8930,8930,8930,10
20240411,110600,122693460,8910,8910,8910,8910,0
20240411,110500,122693460,8910,8910,8910,8910,0
20240411,110400,122693460,8910,8910,8910,8910,0
20240411,110300,122693460,8910,8910,8910,8910,0
20240411,110200,122693460,8910,8910,8910,8910,0
20240411,110100,122693460,8910,8910,8910,8910,0
20240411,110000,122693460,8910,8910,8910,8910,0
20240411,105900,122693460,8910,8910,8910,8910,0
20240411,105800,122693460,8910,8910,8910,8910,0
20240411,105700,122693460,8910,8930,8930,8910,87
20240411,105600,121917850,8930,8930,8930,8930,0
20240411,105500,121917850,8930,8930,8930,8930,1
20240411,105400,121908920,8920,8920,8920,8920,1
20240411,105300,121900000,8920,8920,8920,8920,12
20240411,105200,121792960,8930,8930,8930,8930,50
20240411,105100,121346460,8930,8930,8930,8930,1
20240411,105000,121337530,8930,8930,8930,8930,0
20240411,104900,121337530,8930,8930,8930,8930,1
20240411,104800,121328600,8920,8920,8920,8920,0
20240411,104700,121328600,8920,8920,8920,8920,0
20240411,104600,121328600,8920,8920,8920,8920,0
20240411,104500,121328600,8920,8920,8920,8920,0
20240411,104400,121328600,8920,8920,8920,8920,0
20240411,104300,121328600,8920,8920,8920,8920,21
20240411,104200,121141280,8910,8910,8910,8910,0
20240411,104100,121141280,8910,8910,8910,8910,0
20240411,104000,121141280,8910,8910,8910,8910,0
20240411,103900,121141280,8910,8910,8910,8910,0
20240411,103800,121141280,8910,8910,8910,8910,0
20240411,103700,121141280,8910,8920,8920,8910,790
20240411,103600,114102100,8920,8920,8920,8920,26
20240411,103500,113870180,8920,8920,8920,8920,0
20240411,103400,113870180,8920,8920,8920,8920,100
20240411,103300,112978180,8920,8920,8920,8910,555
20240411,103200,108032580,8920,8920,8920,8920,45
20240411,103100,107631180,8920,8920,8920,8920,153
20240411,103000,106266420,8920,8920,8920,8920,228
20240411,102900,104232660,8910,8910,8910,8910,0
20240411,102800,104232660,8910,8920,8920,8910,1580
20240411,102700,90143100,8930,8930,8930,8930,0
20240411,102600,90143100,8930,8930,8930,8930,0
20240411,102500,90143100,8930,8930,8930,8930,1
20240411,102400,90134170,8930,8930,8930,8930,33
20240411,102300,89839480,8930,8930,8930,8930,3
20240411,102200,89812690,8920,8920,8920,8920,0
20240411,102100,89812690,8920,8920,8920,8920,23
20240411,102000,89607530,8920,8920,8920,8920,0
20240411,101900,89607530,8920,8920,8920,8920,75
20240411,101800,88938530,8920,8920,8920,8920,0
20240411,101700,88938530,8920,8930,8930,8920,150
20240411,101600,87599530,8930,8930,8930,8930,0
20240411,101500,87599530,8930,8930,8930,8930,0
20240411,101400,87599530,8930,8930,8930,8930,2
20240411,101300,87581670,8930,8930,8930,8930,50
20240411,101200,87135170,8930,8930,8930,8930,60
20240411,101100,86599370,8940,8940,8940,8940,0
20240411,101000,86599370,8940,8940,8940,8940,0
20240411,100900,86599370,8940,8940,8940,8940,21
20240411,100800,86411630,8940,8940,8940,8940,68
20240411,100700,85803710,8940,8940,8950,8940,645
20240411,100600,80037400,8940,8940,8940,8940,1
20240411,100500,80028460,8950,8950,8950,8950,0
20240411,100400,80028460,8950,8950,8950,8950,0
20240411,100300,80028460,8950,8940,8950,8910,2642
20240411,100200,56444840,8950,8950,8950,8950,1
20240411,100100,56435890,8950,8950,8950,8940,24
20240411,100000,56221300,8950,8950,8950,8950,1
20240411,095900,56212350,8950,8950,8950,8950,4
20240411,095800,56176550,8950,8950,8950,8940,78
20240411,095700,55478950,8950,8950,8950,8950,47
20240411,095600,55058300,8950,8950,8950,8950,0
20240411,095500,55058300,8950,8950,8950,8950,0
20240411,095400,55058300,8950,8950,8950,8950,400
20240411,095300,51478300,8960,8960,8960,8960,7
20240411,095200,51415580,8960,8960,8960,8960,5
20240411,095100,51370780,8960,8960,8960,8960,211
20240411,095000,49480220,8950,8950,8950,8950,0
20240411,094900,49480220,8950,8950,8950,8950,10
20240411,094800,49390720,8960,8960,8960,8960,0
20240411,094700,49390720,8960,8960,8960,8960,50
20240411,094600,48942720,8960,8960,8960,8960,0
20240411,094500,48942720,8960,8960,8960,8960,30
20240411,094400,48673920,8960,8960,8960,8960,11
20240411,094300,48575360,8960,8960,8960,8960,6
20240411,094200,48521600,8950,8950,8950,8950,20
20240411,094100,48342600,8960,8960,8960,8960,0
20240411,094000,48342600,8960,8960,8960,8960,0
20240411,093900,48342600,8960,8960,8960,8960,0
20240411,093800,48342600,8960,8960,8960,8960,0
20240411,093700,48342600,8960,8960,8960,8960,0
20240411,093600,48342600,8960,8960,8960,8960,1
20240411,093500,48333640,8960,8960,8960,8960,0
20240411,093400,48333640,8960,8960,8960,8960,22
20240411,093300,48136520,8960,8960,8960,8960,50
20240411,093200,47688520,8950,8950,8950,8950,0
20240411,093100,47688520,8950,8950,8950,8950,619
20240411,093000,42148470,8960,8950,8960,8950,331
20240411,092900,39186010,8960,8960,8960,8960,0
20240411,092800,39186010,8960,8960,8960,8960,47
20240411,092700,38764890,8960,8960,8960,8960,0
20240411,092600,38764890,8960,8960,8960,8960,52
20240411,092500,38298970,8960,8960,8960,8960,0
20240411,092400,38298970,8960,8960,8960,8960,50
20240411,092300,37850970,8960,8960,8960,8960,86
20240411,092200,37080410,8960,8970,8970,8960,129
20240411,092100,35924280,8980,8980,8980,8980,427
20240411,092000,32089820,8980,8980,8980,8980,21
20240411,091900,31901240,8990,8990,8990,8990,1
20240411,091800,31892250,9000,8980,9000,8980,90
20240411,091700,31084030,8980,8980,8980,8980,73
20240411,091600,30428490,8980,8980,8980,8980,0
20240411,091500,30428490,8980,8980,8980,8980,2
20240411,091400,30410530,8980,8980,8980,8980,10
20240411,091300,30320730,8980,8980,8980,8980,0
20240411,091200,30320730,8980,8980,8980,8980,10
20240411,091100,30230930,8980,8980,8980,8980,42
20240411,091000,29853770,8950,8980,8980,8950,521
20240411,090900,25190780,8960,8970,8990,8950,203
20240411,090800,23372690,9020,8990,9020,8970,603
20240411,090700,17953570,8990,8990,8990,8990,354
20240411,090600,14771110,8990,9010,9010,8990,110
20240411,090500,13782090,8990,8990,8990,8990,0
20240411,090400,13782090,8990,8990,8990,8990,0
20240411,090300,13782090,8990,8990,8990,8990,0
20240411,090200,13782090,8990,9000,9000,8990,5
20240411,090100,13737110,9000,9010,9030,9000,1458
20240411,090000,613980,9040,9030,9040,9020,68