KissMeData/033320/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190800,281041195,4030,4030,4030,4030,665
20240411,190700,281041195,4030,4030,4030,4030,0
20240411,190600,281041195,4030,4030,4030,4030,0
20240411,190500,281041195,4030,4030,4030,4030,0
20240411,190400,281041195,4030,4030,4030,4030,0
20240411,190300,281041195,4030,4030,4030,4030,0
20240411,190200,281041195,4030,4030,4030,4030,0
20240411,190100,281041195,4030,4030,4030,4030,0
20240411,190000,281041195,4030,4030,4030,4030,0
20240411,185900,281041195,4030,4030,4030,4030,0
20240411,185800,281041195,4030,4030,4030,4030,0
20240411,185700,281041195,4030,4030,4030,4030,0
20240411,185600,281041195,4030,4030,4030,4030,0
20240411,185500,281041195,4030,4030,4030,4030,0
20240411,185400,281041195,4030,4030,4030,4030,0
20240411,185300,281041195,4030,4030,4030,4030,0
20240411,185200,281041195,4030,4030,4030,4030,0
20240411,185100,281041195,4030,4030,4030,4030,0
20240411,185000,281041195,4030,4030,4030,4030,0
20240411,184900,281041195,4030,4030,4030,4030,0
20240411,184800,281041195,4030,4030,4030,4030,0
20240411,184700,281041195,4030,4030,4030,4030,0
20240411,184600,281041195,4030,4030,4030,4030,0
20240411,184500,281041195,4030,4030,4030,4030,0
20240411,184400,281041195,4030,4030,4030,4030,0
20240411,184300,281041195,4030,4030,4030,4030,0
20240411,184200,281041195,4030,4030,4030,4030,0
20240411,184100,281041195,4030,4030,4030,4030,0
20240411,184000,281041195,4030,4030,4030,4030,0
20240411,183900,281041195,4030,4030,4030,4030,0
20240411,183800,281041195,4030,4030,4030,4030,665
20240411,183700,281041195,4030,4030,4030,4030,0
20240411,183600,281041195,4030,4030,4030,4030,0
20240411,183500,281041195,4030,4030,4030,4030,0
20240411,183400,281041195,4030,4030,4030,4030,0
20240411,183300,281041195,4030,4030,4030,4030,0
20240411,183200,281041195,4030,4030,4030,4030,0
20240411,183100,281041195,4030,4030,4030,4030,0
20240411,183000,281041195,4030,4030,4030,4030,0
20240411,182900,281041195,4030,4030,4030,4030,0
20240411,182800,281041195,4030,4030,4030,4030,0
20240411,182700,281041195,4030,4030,4030,4030,0
20240411,182600,281041195,4030,4030,4030,4030,0
20240411,182500,281041195,4030,4030,4030,4030,0
20240411,182400,281041195,4030,4030,4030,4030,0
20240411,182300,281041195,4030,4030,4030,4030,0
20240411,182200,281041195,4030,4030,4030,4030,0
20240411,182100,281041195,4030,4030,4030,4030,0
20240411,182000,281041195,4030,4030,4030,4030,0
20240411,181900,281041195,4030,4030,4030,4030,0
20240411,181800,281041195,4030,4030,4030,4030,0
20240411,181700,281041195,4030,4030,4030,4030,0
20240411,181600,281041195,4030,4030,4030,4030,0
20240411,181500,281041195,4030,4030,4030,4030,0
20240411,181400,281041195,4030,4030,4030,4030,0
20240411,181300,281041195,4030,4030,4030,4030,0
20240411,181200,281041195,4030,4030,4030,4030,0
20240411,181100,281041195,4030,4030,4030,4030,0
20240411,181000,281041195,4030,4030,4030,4030,0
20240411,180900,281041195,4030,4030,4030,4030,0
20240411,180800,281041195,4030,4030,4030,4030,665
20240411,180700,281041195,4030,4030,4030,4030,0
20240411,180600,281041195,4030,4030,4030,4030,0
20240411,180500,281041195,4030,4030,4030,4030,0
20240411,180400,281041195,4030,4030,4030,4030,0
20240411,180300,281041195,4030,4030,4030,4030,0
20240411,180200,281041195,4030,4030,4030,4030,0
20240411,180100,281041195,4030,4030,4030,4030,0
20240411,180000,281041195,4030,4030,4030,4030,0
20240411,175900,281041195,4030,4030,4030,4030,0
20240411,175800,281041195,4030,4030,4030,4030,0
20240411,175700,281041195,4030,4030,4030,4030,0
20240411,175600,281041195,4030,4030,4030,4030,0
20240411,175500,281041195,4030,4030,4030,4030,0
20240411,175400,281041195,4030,4030,4030,4030,0
20240411,175300,281041195,4030,4030,4030,4030,0
20240411,175200,281041195,4030,4030,4030,4030,0
20240411,175100,281041195,4030,4030,4030,4030,0
20240411,175000,281041195,4030,4030,4030,4030,0
20240411,174900,281041195,4030,4030,4030,4030,0
20240411,174800,281041195,4030,4030,4030,4030,0
20240411,174700,281041195,4030,4030,4030,4030,0
20240411,174600,281041195,4030,4030,4030,4030,0
20240411,174500,281041195,4030,4030,4030,4030,0
20240411,174400,281041195,4030,4030,4030,4030,0
20240411,174300,281041195,4030,4030,4030,4030,0
20240411,174200,281041195,4030,4030,4030,4030,0
20240411,174100,281041195,4030,4030,4030,4030,0
20240411,174000,281041195,4030,4030,4030,4030,0
20240411,173900,281041195,4030,4030,4030,4030,0
20240411,173800,281041195,4030,4030,4030,4030,665
20240411,173700,281041195,4030,4030,4030,4030,0
20240411,173600,281041195,4030,4030,4030,4030,0
20240411,173500,281041195,4030,4030,4030,4030,0
20240411,173400,281041195,4030,4030,4030,4030,0
20240411,173300,281041195,4030,4030,4030,4030,0
20240411,173200,281041195,4030,4030,4030,4030,0
20240411,173100,281041195,4030,4030,4030,4030,0
20240411,173000,281041195,4030,4030,4030,4030,0
20240411,172900,281041195,4030,4030,4030,4030,0
20240411,172800,281041195,4030,4030,4030,4030,0
20240411,172700,281041195,4030,4030,4030,4030,0
20240411,172600,281041195,4030,4030,4030,4030,0
20240411,172500,281041195,4030,4030,4030,4030,0
20240411,172400,281041195,4030,4030,4030,4030,0
20240411,172300,281041195,4030,4030,4030,4030,0
20240411,172200,281041195,4030,4030,4030,4030,0
20240411,172100,281041195,4030,4030,4030,4030,0
20240411,172000,281041195,4030,4030,4030,4030,0
20240411,171900,281041195,4030,4030,4030,4030,0
20240411,171800,281041195,4030,4030,4030,4030,0
20240411,171700,281041195,4030,4030,4030,4030,0
20240411,171600,281041195,4030,4030,4030,4030,0
20240411,171500,281041195,4030,4030,4030,4030,0
20240411,171400,281041195,4030,4030,4030,4030,0
20240411,171300,281041195,4030,4030,4030,4030,0
20240411,171200,281041195,4030,4030,4030,4030,0
20240411,171100,281041195,4030,4030,4030,4030,0
20240411,171000,281041195,4030,4030,4030,4030,0
20240411,170900,281041195,4030,4030,4030,4030,0
20240411,170800,281041195,4030,4030,4030,4030,665
20240411,170700,281041195,4030,4030,4030,4030,0
20240411,170600,281041195,4030,4030,4030,4030,0
20240411,170500,281041195,4030,4030,4030,4030,0
20240411,170400,281041195,4030,4030,4030,4030,0
20240411,170300,281041195,4030,4030,4030,4030,0
20240411,170200,281041195,4030,4030,4030,4030,0
20240411,170100,281041195,4030,4030,4030,4030,0
20240411,170000,281041195,4030,4030,4030,4030,0
20240411,165900,281041195,4030,4030,4030,4030,0
20240411,165800,281041195,4030,4030,4030,4030,0
20240411,165700,281041195,4030,4030,4030,4030,0
20240411,165600,281041195,4030,4030,4030,4030,0
20240411,165500,281041195,4030,4030,4030,4030,0
20240411,165400,281041195,4030,4030,4030,4030,0
20240411,165300,281041195,4030,4030,4030,4030,0
20240411,165200,281041195,4030,4030,4030,4030,0
20240411,165100,281041195,4030,4030,4030,4030,0
20240411,165000,281041195,4030,4030,4030,4030,0
20240411,164900,281041195,4030,4030,4030,4030,0
20240411,164800,281041195,4030,4030,4030,4030,0
20240411,164700,281041195,4030,4030,4030,4030,0
20240411,164600,281041195,4030,4030,4030,4030,0
20240411,164500,281041195,4030,4030,4030,4030,0
20240411,164400,281041195,4030,4030,4030,4030,0
20240411,164300,281041195,4030,4030,4030,4030,0
20240411,164200,281041195,4030,4030,4030,4030,0
20240411,164100,281041195,4030,4030,4030,4030,0
20240411,164000,281041195,4030,4030,4030,4030,0
20240411,163900,281041195,4030,4030,4030,4030,0
20240411,163800,281041195,4030,4030,4030,4030,665
20240411,163700,281041195,4030,4030,4030,4030,0
20240411,163600,281041195,4030,4030,4030,4030,0
20240411,163500,281041195,4030,4030,4030,4030,0
20240411,163400,281041195,4030,4030,4030,4030,0
20240411,163300,281041195,4030,4030,4030,4030,0
20240411,163200,281041195,4030,4030,4030,4030,0
20240411,163100,281041195,4030,4030,4030,4030,0
20240411,163000,281041195,4030,4030,4030,4030,0
20240411,162900,281041195,4030,4030,4030,4030,0
20240411,162800,281041195,4030,4030,4030,4030,0
20240411,162700,281041195,4030,4030,4030,4030,0
20240411,162600,281041195,4030,4030,4030,4030,0
20240411,162500,281041195,4030,4030,4030,4030,0
20240411,162400,281041195,4030,4030,4030,4030,0
20240411,162300,281041195,4030,4030,4030,4030,0
20240411,162200,281041195,4030,4030,4030,4030,0
20240411,162100,281041195,4030,4030,4030,4030,0
20240411,162000,281041195,4030,4030,4030,4030,0
20240411,161900,281041195,4030,4030,4030,4030,0
20240411,161800,281041195,4030,4030,4030,4030,0
20240411,161700,281041195,4030,4030,4030,4030,0
20240411,161600,281041195,4030,4030,4030,4030,0
20240411,161500,281041195,4030,4030,4030,4030,0
20240411,161400,281041195,4030,4030,4030,4030,0
20240411,161300,281041195,4030,4030,4030,4030,0
20240411,161200,281041195,4030,4030,4030,4030,0
20240411,161100,281041195,4030,4030,4030,4030,0
20240411,161000,281041195,4030,4030,4030,4030,0
20240411,160900,281041195,4030,4030,4030,4030,0
20240411,160800,281041195,4030,4030,4030,4030,665
20240411,160700,281041195,4030,4030,4030,4030,0
20240411,160600,281041195,4030,4030,4030,4030,0
20240411,160500,281041195,4030,4030,4030,4030,0
20240411,160400,281041195,4030,4030,4030,4030,0
20240411,160300,281041195,4030,4030,4030,4030,0
20240411,160200,281041195,4030,4030,4030,4030,0
20240411,160100,281041195,4030,4030,4030,4030,0
20240411,160000,281041195,4030,4030,4030,4030,0
20240411,155900,281041195,4030,4030,4030,4030,0
20240411,155800,281041195,4030,4030,4030,4030,0
20240411,155700,281041195,4030,4030,4030,4030,0
20240411,155600,281041195,4030,4030,4030,4030,0
20240411,155500,281041195,4030,4030,4030,4030,0
20240411,155400,281041195,4030,4030,4030,4030,0
20240411,155300,281041195,4030,4030,4030,4030,0
20240411,155200,281041195,4030,4030,4030,4030,0
20240411,155100,281041195,4030,4030,4030,4030,0
20240411,155000,281041195,4030,4030,4030,4030,0
20240411,154900,281041195,4030,4030,4030,4030,0
20240411,154800,281041195,4030,4030,4030,4030,0
20240411,154700,281041195,4030,4030,4030,4030,0
20240411,154600,281041195,4030,4030,4030,4030,0
20240411,154500,281041195,4030,4030,4030,4030,0
20240411,154400,281041195,4030,4030,4030,4030,0
20240411,154300,281041195,4030,4030,4030,4030,0
20240411,154200,281041195,4030,4030,4030,4030,0
20240411,154100,281041195,4030,4030,4030,4030,0
20240411,154000,281041195,4030,4030,4030,4030,0
20240411,153900,281041195,4030,4030,4030,4030,0
20240411,153800,281041195,4030,4030,4030,4030,665
20240411,153700,281041195,4030,4030,4030,4030,0
20240411,153600,281041195,4030,4030,4030,4030,0
20240411,153500,281041195,4030,4030,4030,4030,0
20240411,153400,281041195,4030,4030,4030,4030,0
20240411,153300,281041195,4030,4030,4030,4030,0
20240411,153200,281041195,4030,4030,4030,4030,0
20240411,153100,281041195,4030,4030,4030,4030,0
20240411,153000,281041195,4030,4030,4030,4030,665
20240411,152900,278361245,4010,4010,4010,4010,0
20240411,152800,278361245,4010,4010,4010,4010,0
20240411,152700,278361245,4010,4010,4010,4010,0
20240411,152600,278361245,4010,4010,4010,4010,0
20240411,152500,278361245,4010,4010,4010,4010,0
20240411,152400,278361245,4010,4010,4010,4010,0
20240411,152300,278361245,4010,4010,4010,4010,0
20240411,152200,278361245,4010,4010,4010,4010,0
20240411,152100,278361245,4010,4010,4010,4010,0
20240411,152000,278361245,4010,4010,4010,4010,0
20240411,151900,278361245,4010,4020,4020,4010,1001
20240411,151800,274346200,4020,4020,4020,4020,0
20240411,151700,274346200,4020,4025,4025,4020,2
20240411,151600,274338155,4015,4015,4015,4015,906
20240411,151500,270700565,4020,4020,4020,4020,763
20240411,151400,267633305,4025,4025,4025,4025,101
20240411,151300,267226780,4030,4030,4030,4030,2
20240411,151200,267218720,4030,4030,4030,4030,0
20240411,151100,267218720,4030,4030,4030,4030,10
20240411,151000,267178420,4030,4030,4030,4030,0
20240411,150900,267178420,4030,4030,4030,4030,0
20240411,150800,267178420,4030,4025,4030,4025,182
20240411,150700,266445275,4025,4025,4025,4025,20
20240411,150600,266364775,4020,4020,4020,4020,0
20240411,150500,266364775,4020,4020,4020,4020,20
20240411,150400,266284375,4025,4025,4025,4025,10
20240411,150300,266244125,4025,4025,4025,4025,1
20240411,150200,266240100,4020,4025,4025,4020,502
20240411,150100,264220550,4030,4030,4030,4030,0
20240411,150000,264220550,4030,4030,4030,4030,0
20240411,145900,264220550,4030,4030,4030,4030,4
20240411,145800,264204430,4025,4025,4025,4025,81
20240411,145700,263878405,4030,4030,4030,4030,0
20240411,145600,263878405,4030,4030,4030,4030,0
20240411,145500,263878405,4030,4030,4030,4030,0
20240411,145400,263878405,4030,4030,4030,4030,0
20240411,145300,263878405,4030,4030,4030,4030,0
20240411,145200,263878405,4030,4030,4030,4030,0
20240411,145100,263878405,4030,4030,4030,4030,0
20240411,145000,263878405,4030,4030,4030,4030,0
20240411,144900,263878405,4030,4030,4030,4030,100
20240411,144800,263475405,4020,4020,4020,4020,0
20240411,144700,263475405,4020,4020,4020,4020,358
20240411,144600,262036245,4020,4020,4020,4020,10
20240411,144500,261996045,4020,4020,4020,4020,0
20240411,144400,261996045,4020,4020,4020,4020,0
20240411,144300,261996045,4020,4020,4020,4020,0
20240411,144200,261996045,4020,4020,4020,4020,1
20240411,144100,261992025,4010,4010,4010,4010,0
20240411,144000,261992025,4010,4020,4020,4010,20
20240411,143900,261911700,4020,4020,4020,4020,0
20240411,143800,261911700,4020,4020,4020,4020,0
20240411,143700,261911700,4020,4020,4020,4020,0
20240411,143600,261911700,4020,4020,4020,4020,15
20240411,143500,261851400,4020,4025,4025,4020,29
20240411,143400,261734765,4025,4025,4025,4025,8
20240411,143300,261702565,4020,4020,4020,4020,50
20240411,143200,261501565,4020,4020,4020,4020,1
20240411,143100,261497545,4020,4020,4020,4020,2
20240411,143000,261489505,4020,4020,4020,4020,0
20240411,142900,261489505,4020,4020,4020,4020,0
20240411,142800,261489505,4020,4020,4020,4020,0
20240411,142700,261489505,4020,4020,4020,4020,19
20240411,142600,261413125,4010,4010,4010,4010,0
20240411,142500,261413125,4010,4010,4010,4010,0
20240411,142400,261413125,4010,4020,4020,4010,580
20240411,142300,259087315,4010,4010,4010,4010,0
20240411,142200,259087315,4010,4010,4010,4010,100
20240411,142100,258686315,4020,4020,4020,4020,0
20240411,142000,258686315,4020,4020,4020,4020,15
20240411,141900,258626015,4010,4010,4010,4010,0
20240411,141800,258626015,4010,4010,4010,4010,0
20240411,141700,258626015,4010,4010,4010,4010,0
20240411,141600,258626015,4010,4010,4010,4010,0
20240411,141500,258626015,4010,4010,4010,4010,0
20240411,141400,258626015,4010,4010,4010,4010,0
20240411,141300,258626015,4010,4010,4010,4010,16
20240411,141200,258561855,4010,4010,4010,4010,1080
20240411,141100,254231055,4015,4015,4015,4015,184
20240411,141000,253492295,4025,4025,4025,4025,0
20240411,140900,253492295,4025,4025,4025,4025,0
20240411,140800,253492295,4025,4025,4025,4025,13
20240411,140700,253439970,4025,4025,4025,4025,0
20240411,140600,253439970,4025,4025,4025,4025,1
20240411,140500,253435945,4010,4010,4010,4010,0
20240411,140400,253435945,4010,4010,4010,4010,62
20240411,140300,253187325,4010,4010,4010,4010,0
20240411,140200,253187325,4010,4010,4010,4010,0
20240411,140100,253187325,4010,4020,4020,4010,900
20240411,140000,249578255,4020,4020,4020,4020,173
20240411,135900,248882795,4020,4020,4020,4020,0
20240411,135800,248882795,4020,4020,4020,4020,0
20240411,135700,248882795,4020,4020,4020,4020,0
20240411,135600,248882795,4020,4020,4020,4020,5
20240411,135500,248862695,4020,4020,4020,4020,6
20240411,135400,248838575,4020,4020,4020,4020,0
20240411,135300,248838575,4020,4020,4020,4020,0
20240411,135200,248838575,4020,4020,4020,4020,6
20240411,135100,248814455,4020,4010,4020,4005,578
20240411,135000,246497415,4010,4010,4010,4010,164
20240411,134900,245839775,4010,4010,4010,4010,0
20240411,134800,245839775,4010,4010,4010,4010,0
20240411,134700,245839775,4010,4010,4010,4010,0
20240411,134600,245839775,4010,4010,4010,4010,27
20240411,134500,245731505,4025,4025,4025,4025,0
20240411,134400,245731505,4025,4025,4025,4025,0
20240411,134300,245731505,4025,4025,4025,4025,0
20240411,134200,245731505,4025,4025,4025,4025,0
20240411,134100,245731505,4025,4025,4025,4025,0
20240411,134000,245731505,4025,4025,4025,4025,1258
20240411,133900,240668055,4025,4025,4025,4025,98
20240411,133800,240273605,4030,4030,4030,4030,20
20240411,133700,240193005,4030,4030,4030,4030,0
20240411,133600,240193005,4030,4030,4030,4030,25
20240411,133500,240092255,4030,4030,4030,4030,0
20240411,133400,240092255,4030,4030,4030,4030,0
20240411,133300,240092255,4030,4030,4030,4030,0
20240411,133200,240092255,4030,4030,4030,4030,541
20240411,133100,237912025,4030,4030,4030,4030,1
20240411,133000,237907995,4005,4005,4005,4005,0
20240411,132900,237907995,4005,4005,4005,4005,93
20240411,132800,237535530,4015,4015,4015,4015,10
20240411,132700,237495380,4025,4025,4025,4025,0
20240411,132600,237495380,4025,4025,4025,4025,2
20240411,132500,237487330,4025,4025,4025,4025,0
20240411,132400,237487330,4025,4025,4025,4025,0
20240411,132300,237487330,4025,4025,4025,4025,0
20240411,132200,237487330,4025,4025,4025,4025,500
20240411,132100,235474830,4025,4025,4025,4025,3
20240411,132000,235462755,4005,4000,4005,4000,3
20240411,131900,235450750,4000,4000,4000,4000,0
20240411,131800,235450750,4000,4000,4000,4000,1500
20240411,131700,229450750,4000,4000,4000,4000,1
20240411,131600,229446750,4000,4005,4025,4000,2808
20240411,131500,218209100,4005,4005,4005,4005,0
20240411,131400,218209100,4005,4005,4005,4005,0
20240411,131300,218209100,4005,4005,4005,4005,1150
20240411,131200,213603350,4005,4010,4010,4005,2297
20240411,131100,204400850,4015,4015,4015,4015,0
20240411,131000,204400850,4015,4015,4015,4015,12
20240411,130900,204352670,4015,4010,4015,4010,3
20240411,130800,204340635,4010,4010,4010,4010,0
20240411,130700,204340635,4010,4010,4010,4010,995
20240411,130600,200350685,4015,4015,4015,4015,0
20240411,130500,200350685,4015,4015,4015,4015,0
20240411,130400,200350685,4015,4015,4015,4015,200
20240411,130300,199547685,4005,4030,4030,4005,6035
20240411,130200,175341430,4035,4035,4035,4035,0
20240411,130100,175341430,4035,4035,4035,4035,0
20240411,130000,175341430,4035,4035,4035,4035,0
20240411,125900,175341430,4035,4035,4035,4035,0
20240411,125800,175341430,4035,4035,4035,4035,18
20240411,125700,175268800,4035,4035,4035,4035,0
20240411,125600,175268800,4035,4035,4035,4035,0
20240411,125500,175268800,4035,4035,4035,4035,0
20240411,125400,175268800,4035,4035,4035,4035,0
20240411,125300,175268800,4035,4035,4035,4035,0
20240411,125200,175268800,4035,4035,4035,4035,0
20240411,125100,175268800,4035,4040,4040,4035,11
20240411,125000,175224365,4040,4040,4040,4040,0
20240411,124900,175224365,4040,4040,4040,4040,12
20240411,124800,175175885,4040,4040,4040,4040,0
20240411,124700,175175885,4040,4040,4040,4040,0
20240411,124600,175175885,4040,4045,4045,4040,19
20240411,124500,175099040,4040,4035,4040,4035,8
20240411,124400,175066755,4035,4035,4035,4035,7
20240411,124300,175038510,4035,4035,4035,4035,0
20240411,124200,175038510,4035,4035,4035,4035,0
20240411,124100,175038510,4035,4035,4035,4035,0
20240411,124000,175038510,4035,4035,4035,4035,0
20240411,123900,175038510,4035,4035,4035,4035,0
20240411,123800,175038510,4035,4035,4035,4035,0
20240411,123700,175038510,4035,4035,4035,4035,0
20240411,123600,175038510,4035,4035,4035,4035,10
20240411,123500,174998160,4035,4035,4035,4035,0
20240411,123400,174998160,4035,4035,4035,4035,1
20240411,123300,174994125,4020,4020,4020,4020,5
20240411,123200,174974025,4040,4040,4040,4040,0
20240411,123100,174974025,4040,4040,4040,4040,0
20240411,123000,174974025,4040,4040,4040,4040,20
20240411,122900,174893225,4040,4040,4040,4040,1
20240411,122800,174889185,4015,4020,4020,4015,504
20240411,122700,172865505,4020,4020,4020,4020,0
20240411,122600,172865505,4020,4020,4020,4020,0
20240411,122500,172865505,4020,4020,4020,4020,47
20240411,122400,172676565,4015,4015,4015,4015,27
20240411,122300,172568160,4015,4015,4015,4015,0
20240411,122200,172568160,4015,4015,4015,4015,114
20240411,122100,172110450,4015,4015,4015,4015,0
20240411,122000,172110450,4015,4015,4015,4015,1406
20240411,121900,166465360,4015,4015,4015,4015,200
20240411,121800,165662360,4015,4015,4015,4015,999
20240411,121700,161651375,4015,4015,4015,4015,0
20240411,121600,161651375,4015,4015,4015,4015,2
20240411,121500,161643345,4010,4010,4010,4010,2
20240411,121400,161635325,4005,4015,4015,4005,2681
20240411,121300,150881370,4015,4015,4015,4015,408
20240411,121200,149243250,4020,4025,4025,4020,3534
20240411,121100,135035275,4025,4035,4035,4025,1950
20240411,121000,127176925,4035,4035,4035,4035,99
20240411,120900,126777460,4045,4045,4045,4045,0
20240411,120800,126777460,4045,4045,4045,4045,1
20240411,120700,126773415,4035,4035,4035,4035,0
20240411,120600,126773415,4035,4035,4035,4035,0
20240411,120500,126773415,4035,4035,4035,4035,0
20240411,120400,126773415,4035,4035,4035,4035,213
20240411,120300,125913960,4040,4045,4045,4040,2
20240411,120200,125905875,4040,4040,4040,4040,0
20240411,120100,125905875,4040,4040,4040,4040,0
20240411,120000,125905875,4040,4040,4040,4040,0
20240411,115900,125905875,4040,4040,4040,4040,9
20240411,115800,125869515,4040,4040,4040,4040,0
20240411,115700,125869515,4040,4040,4040,4040,150
20240411,115600,125263515,4040,4040,4040,4040,140
20240411,115500,124697915,4045,4045,4045,4045,0
20240411,115400,124697915,4045,4045,4045,4045,0
20240411,115300,124697915,4045,4045,4045,4045,1
20240411,115200,124693870,4040,4040,4040,4040,0
20240411,115100,124693870,4040,4040,4040,4040,0
20240411,115000,124693870,4040,4040,4040,4040,0
20240411,114900,124693870,4040,4040,4040,4040,194
20240411,114800,123910110,4040,4040,4040,4040,35
20240411,114700,123768710,4045,4045,4045,4045,0
20240411,114600,123768710,4045,4045,4045,4045,1
20240411,114500,123764665,4045,4045,4045,4045,0
20240411,114400,123764665,4045,4045,4045,4045,0
20240411,114300,123764665,4045,4045,4045,4045,1
20240411,114200,123760620,4050,4050,4050,4050,0
20240411,114100,123760620,4050,4050,4050,4050,0
20240411,114000,123760620,4050,4050,4050,4050,0
20240411,113900,123760620,4050,4050,4050,4050,0
20240411,113800,123760620,4050,4050,4050,4050,0
20240411,113700,123760620,4050,4050,4050,4050,0
20240411,113600,123760620,4050,4050,4050,4050,0
20240411,113500,123760620,4050,4050,4050,4050,0
20240411,113400,123760620,4050,4050,4050,4050,0
20240411,113300,123760620,4050,4050,4050,4050,3
20240411,113200,123748470,4050,4050,4050,4050,492
20240411,113100,121755870,4040,4040,4040,4040,499
20240411,113000,119739910,4040,4040,4040,4040,1
20240411,112900,119735870,4040,4040,4040,4040,0
20240411,112800,119735870,4040,4040,4040,4040,0
20240411,112700,119735870,4040,4040,4040,4040,0
20240411,112600,119735870,4040,4040,4040,4040,0
20240411,112500,119735870,4040,4040,4040,4040,0
20240411,112400,119735870,4040,4040,4040,4040,0
20240411,112300,119735870,4040,4040,4040,4040,0
20240411,112200,119735870,4040,4035,4040,4035,1000
20240411,112100,115696215,4035,4035,4035,4035,0
20240411,112000,115696215,4035,4035,4035,4035,0
20240411,111900,115696215,4035,4035,4035,4035,0
20240411,111800,115696215,4035,4035,4035,4035,0
20240411,111700,115696215,4035,4035,4035,4035,52
20240411,111600,115486395,4040,4040,4040,4035,103
20240411,111500,115070285,4040,4050,4050,4040,601
20240411,111400,112642235,4060,4060,4060,4060,0
20240411,111300,112642235,4060,4060,4060,4060,0
20240411,111200,112642235,4060,4060,4060,4060,0
20240411,111100,112642235,4060,4060,4060,4060,0
20240411,111000,112642235,4060,4060,4060,4060,1
20240411,110900,112638175,4055,4040,4060,4040,13
20240411,110800,112585605,4060,4060,4060,4060,100
20240411,110700,112179605,4060,4060,4060,4060,0
20240411,110600,112179605,4060,4060,4060,4060,1
20240411,110500,112175545,4060,4060,4060,4060,0
20240411,110400,112175545,4060,4060,4060,4060,0
20240411,110300,112175545,4060,4060,4060,4060,87
20240411,110200,111822325,4050,4050,4050,4050,0
20240411,110100,111822325,4050,4050,4050,4050,1
20240411,110000,111818275,4050,4050,4050,4050,100
20240411,105900,111413275,4050,4050,4050,4050,0
20240411,105800,111413275,4050,4050,4050,4050,100
20240411,105700,111008275,4050,4050,4050,4050,0
20240411,105600,111008275,4050,4050,4050,4050,0
20240411,105500,111008275,4050,4050,4050,4050,200
20240411,105400,110198275,4060,4060,4060,4060,2
20240411,105300,110190155,4040,4040,4040,4040,33
20240411,105200,110056835,4065,4065,4065,4065,0
20240411,105100,110056835,4065,4065,4065,4065,10
20240411,105000,110016185,4055,4055,4055,4055,300
20240411,104900,108799685,4055,4050,4055,4050,4
20240411,104800,108783480,4050,4045,4050,4045,3
20240411,104700,108771335,4040,4040,4040,4040,0
20240411,104600,108771335,4040,4040,4040,4040,248
20240411,104500,107769415,4040,4040,4040,4040,0
20240411,104400,107769415,4040,4040,4040,4040,0
20240411,104300,107769415,4040,4040,4040,4040,0
20240411,104200,107769415,4040,4040,4040,4040,1
20240411,104100,107765375,4040,4040,4040,4040,0
20240411,104000,107765375,4040,4040,4040,4040,0
20240411,103900,107765375,4040,4040,4040,4040,0
20240411,103800,107765375,4040,4040,4040,4040,2
20240411,103700,107757295,4035,4035,4035,4035,0
20240411,103600,107757295,4035,4035,4035,4035,32
20240411,103500,107628175,4020,4020,4020,4020,0
20240411,103400,107628175,4020,4020,4020,4020,0
20240411,103300,107628175,4020,4020,4020,4020,0
20240411,103200,107628175,4020,4020,4020,4020,0
20240411,103100,107628175,4020,4020,4020,4020,0
20240411,103000,107628175,4020,4030,4030,4020,121
20240411,102900,107141665,4025,4025,4025,4025,0
20240411,102800,107141665,4025,4025,4025,4025,400
20240411,102700,105531665,4025,4035,4035,4025,115
20240411,102600,105067790,4035,4035,4035,4035,0
20240411,102500,105067790,4035,4035,4035,4035,10
20240411,102400,105027440,4035,4035,4035,4035,101
20240411,102300,104619905,4035,4035,4035,4035,4
20240411,102200,104603765,4020,4020,4020,4020,0
20240411,102100,104603765,4020,4020,4020,4020,2
20240411,102000,104595725,4025,4025,4025,4025,0
20240411,101900,104595725,4025,4025,4025,4025,0
20240411,101800,104595725,4025,4025,4025,4025,0
20240411,101700,104595725,4025,4025,4025,4025,781
20240411,101600,101452200,4025,4025,4025,4025,0
20240411,101500,101452200,4025,4025,4025,4025,1
20240411,101400,101448175,4030,4030,4030,4030,323
20240411,101300,100146485,4025,4025,4025,4025,2233
20240411,101200,91158660,4020,4020,4020,4020,0
20240411,101100,91158660,4020,4020,4020,4020,0
20240411,101000,91158660,4020,4020,4020,4020,0
20240411,100900,91158660,4020,4020,4020,4020,0
20240411,100800,91158660,4020,4020,4020,4020,11
20240411,100700,91114440,4020,4020,4020,4020,0
20240411,100600,91114440,4020,4025,4025,4020,711
20240411,100500,88256020,4030,4030,4030,4030,0
20240411,100400,88256020,4030,4030,4030,4030,1
20240411,100300,88251990,4030,4030,4030,4030,1
20240411,100200,88247960,4030,4030,4030,4030,52
20240411,100100,88038400,4030,4015,4030,4015,162
20240411,100000,87387865,4030,4030,4030,4030,0
20240411,095900,87387865,4030,4030,4030,4015,103
20240411,095800,86974275,4015,4015,4015,4015,0
20240411,095700,86974275,4015,4015,4015,4015,100
20240411,095600,86572775,4015,4015,4015,4015,0
20240411,095500,86572775,4015,4015,4015,4015,0
20240411,095400,86572775,4015,4015,4015,4015,200
20240411,095300,85769775,4030,4030,4030,4030,0
20240411,095200,85769775,4030,4030,4030,4030,0
20240411,095100,85769775,4030,4030,4030,4030,100
20240411,095000,85366775,4015,4025,4025,4015,1304
20240411,094900,80127945,4020,4020,4020,4020,0
20240411,094800,80127945,4020,4020,4020,4020,0
20240411,094700,80127945,4020,4020,4020,4020,8
20240411,094600,80095785,4020,4020,4020,4020,0
20240411,094500,80095785,4020,4020,4020,4020,23
20240411,094400,80003325,4020,4025,4025,4020,44
20240411,094300,79826400,4030,4030,4030,4030,17
20240411,094200,79757890,4030,4030,4030,4030,5
20240411,094100,79737740,4025,4025,4025,4025,0
20240411,094000,79737740,4025,4025,4025,4025,0
20240411,093900,79737740,4025,4025,4025,4025,0
20240411,093800,79737740,4025,4025,4025,4025,0
20240411,093700,79737740,4025,4025,4025,4025,0
20240411,093600,79737740,4025,4025,4025,4025,248
20240411,093500,78739540,4030,4030,4030,4030,0
20240411,093400,78739540,4030,4030,4030,4030,0
20240411,093300,78739540,4030,4035,4035,4030,256
20240411,093200,77707855,4035,4035,4035,4035,0
20240411,093100,77707855,4035,4035,4035,4035,22
20240411,093000,77619085,4025,4025,4025,4025,708
20240411,092900,74769385,4025,4025,4025,4025,1
20240411,092800,74765360,4035,4035,4035,4035,10
20240411,092700,74725010,4025,4020,4025,4020,341
20240411,092600,73352625,4015,4015,4015,4015,1058
20240411,092500,69104755,4020,4020,4020,4020,0
20240411,092400,69104755,4020,4020,4020,4020,0
20240411,092300,69104755,4020,4020,4020,4020,150
20240411,092200,68501755,4025,4020,4025,4020,120
20240411,092100,68018805,4020,4020,4020,4020,60
20240411,092000,67777605,4020,4020,4020,4020,2
20240411,091900,67769565,4020,4025,4025,4020,1571
20240411,091800,61451590,4020,4035,4035,4020,902
20240411,091700,57824800,4035,4035,4035,4035,10
20240411,091600,57784450,4035,4075,4075,4020,6996
20240411,091500,29605100,4035,4045,4045,4035,1193
20240411,091400,24788565,4085,4050,4085,4050,100
20240411,091300,24381655,4035,4025,4035,4025,461
20240411,091200,22521760,4025,4025,4025,4025,0
20240411,091100,22521760,4025,4025,4025,4025,0
20240411,091000,22521760,4025,4030,4030,4025,15
20240411,090900,22461325,4030,4030,4030,4030,0
20240411,090800,22461325,4030,4030,4030,4030,9
20240411,090700,22425055,4030,4030,4030,4030,1
20240411,090600,22421025,4030,4030,4030,4020,1260
20240411,090500,17350395,4030,4035,4035,4030,1358
20240411,090400,11877155,4050,4050,4050,4050,70
20240411,090300,11593655,4050,4035,4050,4035,13
20240411,090200,11541020,4035,4035,4035,4035,563
20240411,090100,9269315,4055,4065,4065,4055,2
20240411,090000,9261195,4035,4040,4080,4035,2292