KissMeData/220180/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202000,130475390,3610,3610,3610,3610,439
20240411,201900,130475390,3610,3610,3610,3610,0
20240411,201800,130475390,3610,3610,3610,3610,0
20240411,201700,130475390,3610,3610,3610,3610,0
20240411,201600,130475390,3610,3610,3610,3610,0
20240411,201500,130475390,3610,3610,3610,3610,0
20240411,201400,130475390,3610,3610,3610,3610,0
20240411,201300,130475390,3610,3610,3610,3610,0
20240411,201200,130475390,3610,3610,3610,3610,0
20240411,201100,130475390,3610,3610,3610,3610,0
20240411,201000,130475390,3610,3610,3610,3610,0
20240411,200900,130475390,3610,3610,3610,3610,0
20240411,200800,130475390,3610,3610,3610,3610,0
20240411,200700,130475390,3610,3610,3610,3610,0
20240411,200600,130475390,3610,3610,3610,3610,0
20240411,200500,130475390,3610,3610,3610,3610,0
20240411,200400,130475390,3610,3610,3610,3610,0
20240411,200300,130475390,3610,3610,3610,3610,0
20240411,200200,130475390,3610,3610,3610,3610,0
20240411,200100,130475390,3610,3610,3610,3610,0
20240411,200000,130475390,3610,3610,3610,3610,0
20240411,195900,130475390,3610,3610,3610,3610,0
20240411,195800,130475390,3610,3610,3610,3610,0
20240411,195700,130475390,3610,3610,3610,3610,0
20240411,195600,130475390,3610,3610,3610,3610,0
20240411,195500,130475390,3610,3610,3610,3610,0
20240411,195400,130475390,3610,3610,3610,3610,0
20240411,195300,130475390,3610,3610,3610,3610,0
20240411,195200,130475390,3610,3610,3610,3610,0
20240411,195100,130475390,3610,3610,3610,3610,0
20240411,195000,130475390,3610,3610,3610,3610,439
20240411,194900,130475390,3610,3610,3610,3610,0
20240411,194800,130475390,3610,3610,3610,3610,0
20240411,194700,130475390,3610,3610,3610,3610,0
20240411,194600,130475390,3610,3610,3610,3610,0
20240411,194500,130475390,3610,3610,3610,3610,0
20240411,194400,130475390,3610,3610,3610,3610,0
20240411,194300,130475390,3610,3610,3610,3610,0
20240411,194200,130475390,3610,3610,3610,3610,0
20240411,194100,130475390,3610,3610,3610,3610,0
20240411,194000,130475390,3610,3610,3610,3610,0
20240411,193900,130475390,3610,3610,3610,3610,0
20240411,193800,130475390,3610,3610,3610,3610,0
20240411,193700,130475390,3610,3610,3610,3610,0
20240411,193600,130475390,3610,3610,3610,3610,0
20240411,193500,130475390,3610,3610,3610,3610,0
20240411,193400,130475390,3610,3610,3610,3610,0
20240411,193300,130475390,3610,3610,3610,3610,0
20240411,193200,130475390,3610,3610,3610,3610,0
20240411,193100,130475390,3610,3610,3610,3610,0
20240411,193000,130475390,3610,3610,3610,3610,0
20240411,192900,130475390,3610,3610,3610,3610,0
20240411,192800,130475390,3610,3610,3610,3610,0
20240411,192700,130475390,3610,3610,3610,3610,0
20240411,192600,130475390,3610,3610,3610,3610,0
20240411,192500,130475390,3610,3610,3610,3610,0
20240411,192400,130475390,3610,3610,3610,3610,0
20240411,192300,130475390,3610,3610,3610,3610,0
20240411,192200,130475390,3610,3610,3610,3610,0
20240411,192100,130475390,3610,3610,3610,3610,0
20240411,192000,130475390,3610,3610,3610,3610,439
20240411,191900,130475390,3610,3610,3610,3610,0
20240411,191800,130475390,3610,3610,3610,3610,0
20240411,191700,130475390,3610,3610,3610,3610,0
20240411,191600,130475390,3610,3610,3610,3610,0
20240411,191500,130475390,3610,3610,3610,3610,0
20240411,191400,130475390,3610,3610,3610,3610,0
20240411,191300,130475390,3610,3610,3610,3610,0
20240411,191200,130475390,3610,3610,3610,3610,0
20240411,191100,130475390,3610,3610,3610,3610,0
20240411,191000,130475390,3610,3610,3610,3610,0
20240411,190900,130475390,3610,3610,3610,3610,0
20240411,190800,130475390,3610,3610,3610,3610,0
20240411,190700,130475390,3610,3610,3610,3610,0
20240411,190600,130475390,3610,3610,3610,3610,0
20240411,190500,130475390,3610,3610,3610,3610,0
20240411,190400,130475390,3610,3610,3610,3610,0
20240411,190300,130475390,3610,3610,3610,3610,0
20240411,190200,130475390,3610,3610,3610,3610,0
20240411,190100,130475390,3610,3610,3610,3610,0
20240411,190000,130475390,3610,3610,3610,3610,0
20240411,185900,130475390,3610,3610,3610,3610,0
20240411,185800,130475390,3610,3610,3610,3610,0
20240411,185700,130475390,3610,3610,3610,3610,0
20240411,185600,130475390,3610,3610,3610,3610,0
20240411,185500,130475390,3610,3610,3610,3610,0
20240411,185400,130475390,3610,3610,3610,3610,0
20240411,185300,130475390,3610,3610,3610,3610,0
20240411,185200,130475390,3610,3610,3610,3610,0
20240411,185100,130475390,3610,3610,3610,3610,0
20240411,185000,130475390,3610,3610,3610,3610,439
20240411,184900,130475390,3610,3610,3610,3610,0
20240411,184800,130475390,3610,3610,3610,3610,0
20240411,184700,130475390,3610,3610,3610,3610,0
20240411,184600,130475390,3610,3610,3610,3610,0
20240411,184500,130475390,3610,3610,3610,3610,0
20240411,184400,130475390,3610,3610,3610,3610,0
20240411,184300,130475390,3610,3610,3610,3610,0
20240411,184200,130475390,3610,3610,3610,3610,0
20240411,184100,130475390,3610,3610,3610,3610,0
20240411,184000,130475390,3610,3610,3610,3610,0
20240411,183900,130475390,3610,3610,3610,3610,0
20240411,183800,130475390,3610,3610,3610,3610,0
20240411,183700,130475390,3610,3610,3610,3610,0
20240411,183600,130475390,3610,3610,3610,3610,0
20240411,183500,130475390,3610,3610,3610,3610,0
20240411,183400,130475390,3610,3610,3610,3610,0
20240411,183300,130475390,3610,3610,3610,3610,0
20240411,183200,130475390,3610,3610,3610,3610,0
20240411,183100,130475390,3610,3610,3610,3610,0
20240411,183000,130475390,3610,3610,3610,3610,0
20240411,182900,130475390,3610,3610,3610,3610,0
20240411,182800,130475390,3610,3610,3610,3610,0
20240411,182700,130475390,3610,3610,3610,3610,0
20240411,182600,130475390,3610,3610,3610,3610,0
20240411,182500,130475390,3610,3610,3610,3610,0
20240411,182400,130475390,3610,3610,3610,3610,0
20240411,182300,130475390,3610,3610,3610,3610,0
20240411,182200,130475390,3610,3610,3610,3610,0
20240411,182100,130475390,3610,3610,3610,3610,0
20240411,182000,130475390,3610,3610,3610,3610,439
20240411,181900,130475390,3610,3610,3610,3610,0
20240411,181800,130475390,3610,3610,3610,3610,0
20240411,181700,130475390,3610,3610,3610,3610,0
20240411,181600,130475390,3610,3610,3610,3610,0
20240411,181500,130475390,3610,3610,3610,3610,0
20240411,181400,130475390,3610,3610,3610,3610,0
20240411,181300,130475390,3610,3610,3610,3610,0
20240411,181200,130475390,3610,3610,3610,3610,0
20240411,181100,130475390,3610,3610,3610,3610,0
20240411,181000,130475390,3610,3610,3610,3610,0
20240411,180900,130475390,3610,3610,3610,3610,0
20240411,180800,130475390,3610,3610,3610,3610,0
20240411,180700,130475390,3610,3610,3610,3610,0
20240411,180600,130475390,3610,3610,3610,3610,0
20240411,180500,130475390,3610,3610,3610,3610,0
20240411,180400,130475390,3610,3610,3610,3610,0
20240411,180300,130475390,3610,3610,3610,3610,0
20240411,180200,130475390,3610,3610,3610,3610,0
20240411,180100,130475390,3610,3610,3610,3610,0
20240411,180000,130475390,3610,3610,3610,3610,0
20240411,175900,130475390,3610,3610,3610,3610,0
20240411,175800,130475390,3610,3610,3610,3610,0
20240411,175700,130475390,3610,3610,3610,3610,0
20240411,175600,130475390,3610,3610,3610,3610,0
20240411,175500,130475390,3610,3610,3610,3610,0
20240411,175400,130475390,3610,3610,3610,3610,0
20240411,175300,130475390,3610,3610,3610,3610,0
20240411,175200,130475390,3610,3610,3610,3610,0
20240411,175100,130475390,3610,3610,3610,3610,0
20240411,175000,130475390,3610,3610,3610,3610,439
20240411,174900,130475390,3610,3610,3610,3610,0
20240411,174800,130475390,3610,3610,3610,3610,0
20240411,174700,130475390,3610,3610,3610,3610,0
20240411,174600,130475390,3610,3610,3610,3610,0
20240411,174500,130475390,3610,3610,3610,3610,0
20240411,174400,130475390,3610,3610,3610,3610,0
20240411,174300,130475390,3610,3610,3610,3610,0
20240411,174200,130475390,3610,3610,3610,3610,0
20240411,174100,130475390,3610,3610,3610,3610,0
20240411,174000,130475390,3610,3610,3610,3610,0
20240411,173900,130475390,3610,3610,3610,3610,0
20240411,173800,130475390,3610,3610,3610,3610,0
20240411,173700,130475390,3610,3610,3610,3610,0
20240411,173600,130475390,3610,3610,3610,3610,0
20240411,173500,130475390,3610,3610,3610,3610,0
20240411,173400,130475390,3610,3610,3610,3610,0
20240411,173300,130475390,3610,3610,3610,3610,0
20240411,173200,130475390,3610,3610,3610,3610,0
20240411,173100,130475390,3610,3610,3610,3610,0
20240411,173000,130475390,3610,3610,3610,3610,0
20240411,172900,130475390,3610,3610,3610,3610,0
20240411,172800,130475390,3610,3610,3610,3610,0
20240411,172700,130475390,3610,3610,3610,3610,0
20240411,172600,130475390,3610,3610,3610,3610,0
20240411,172500,130475390,3610,3610,3610,3610,0
20240411,172400,130475390,3610,3610,3610,3610,0
20240411,172300,130475390,3610,3610,3610,3610,0
20240411,172200,130475390,3610,3610,3610,3610,0
20240411,172100,130475390,3610,3610,3610,3610,0
20240411,172000,130475390,3610,3610,3610,3610,439
20240411,171900,130475390,3610,3610,3610,3610,0
20240411,171800,130475390,3610,3610,3610,3610,0
20240411,171700,130475390,3610,3610,3610,3610,0
20240411,171600,130475390,3610,3610,3610,3610,0
20240411,171500,130475390,3610,3610,3610,3610,0
20240411,171400,130475390,3610,3610,3610,3610,0
20240411,171300,130475390,3610,3610,3610,3610,0
20240411,171200,130475390,3610,3610,3610,3610,0
20240411,171100,130475390,3610,3610,3610,3610,0
20240411,171000,130475390,3610,3610,3610,3610,0
20240411,170900,130475390,3610,3610,3610,3610,0
20240411,170800,130475390,3610,3610,3610,3610,0
20240411,170700,130475390,3610,3610,3610,3610,0
20240411,170600,130475390,3610,3610,3610,3610,0
20240411,170500,130475390,3610,3610,3610,3610,0
20240411,170400,130475390,3610,3610,3610,3610,0
20240411,170300,130475390,3610,3610,3610,3610,0
20240411,170200,130475390,3610,3610,3610,3610,0
20240411,170100,130475390,3610,3610,3610,3610,0
20240411,170000,130475390,3610,3610,3610,3610,0
20240411,165900,130475390,3610,3610,3610,3610,0
20240411,165800,130475390,3610,3610,3610,3610,0
20240411,165700,130475390,3610,3610,3610,3610,0
20240411,165600,130475390,3610,3610,3610,3610,0
20240411,165500,130475390,3610,3610,3610,3610,0
20240411,165400,130475390,3610,3610,3610,3610,0
20240411,165300,130475390,3610,3610,3610,3610,0
20240411,165200,130475390,3610,3610,3610,3610,0
20240411,165100,130475390,3610,3610,3610,3610,0
20240411,165000,130475390,3610,3610,3610,3610,439
20240411,164900,130475390,3610,3610,3610,3610,0
20240411,164800,130475390,3610,3610,3610,3610,0
20240411,164700,130475390,3610,3610,3610,3610,0
20240411,164600,130475390,3610,3610,3610,3610,0
20240411,164500,130475390,3610,3610,3610,3610,0
20240411,164400,130475390,3610,3610,3610,3610,0
20240411,164300,130475390,3610,3610,3610,3610,0
20240411,164200,130475390,3610,3610,3610,3610,0
20240411,164100,130475390,3610,3610,3610,3610,0
20240411,164000,130475390,3610,3610,3610,3610,0
20240411,163900,130475390,3610,3610,3610,3610,0
20240411,163800,130475390,3610,3610,3610,3610,0
20240411,163700,130475390,3610,3610,3610,3610,0
20240411,163600,130475390,3610,3610,3610,3610,0
20240411,163500,130475390,3610,3610,3610,3610,0
20240411,163400,130475390,3610,3610,3610,3610,0
20240411,163300,130475390,3610,3610,3610,3610,0
20240411,163200,130475390,3610,3610,3610,3610,0
20240411,163100,130475390,3610,3610,3610,3610,0
20240411,163000,130475390,3610,3610,3610,3610,0
20240411,162900,130475390,3610,3610,3610,3610,0
20240411,162800,130475390,3610,3610,3610,3610,0
20240411,162700,130475390,3610,3610,3610,3610,0
20240411,162600,130475390,3610,3610,3610,3610,0
20240411,162500,130475390,3610,3610,3610,3610,0
20240411,162400,130475390,3610,3610,3610,3610,0
20240411,162300,130475390,3610,3610,3610,3610,0
20240411,162200,130475390,3610,3610,3610,3610,0
20240411,162100,130475390,3610,3610,3610,3610,0
20240411,162000,130475390,3610,3610,3610,3610,439
20240411,161900,130475390,3610,3610,3610,3610,0
20240411,161800,130475390,3610,3610,3610,3610,0
20240411,161700,130475390,3610,3610,3610,3610,0
20240411,161600,130475390,3610,3610,3610,3610,0
20240411,161500,130475390,3610,3610,3610,3610,0
20240411,161400,130475390,3610,3610,3610,3610,0
20240411,161300,130475390,3610,3610,3610,3610,0
20240411,161200,130475390,3610,3610,3610,3610,0
20240411,161100,130475390,3610,3610,3610,3610,0
20240411,161000,130475390,3610,3610,3610,3610,0
20240411,160900,130475390,3610,3610,3610,3610,0
20240411,160800,130475390,3610,3610,3610,3610,0
20240411,160700,130475390,3610,3610,3610,3610,0
20240411,160600,130475390,3610,3610,3610,3610,0
20240411,160500,130475390,3610,3610,3610,3610,0
20240411,160400,130475390,3610,3610,3610,3610,0
20240411,160300,130475390,3610,3610,3610,3610,0
20240411,160200,130475390,3610,3610,3610,3610,0
20240411,160100,130475390,3610,3610,3610,3610,0
20240411,160000,130475390,3610,3610,3610,3610,0
20240411,155900,130475390,3610,3610,3610,3610,0
20240411,155800,130475390,3610,3610,3610,3610,0
20240411,155700,130475390,3610,3610,3610,3610,0
20240411,155600,130475390,3610,3610,3610,3610,0
20240411,155500,130475390,3610,3610,3610,3610,0
20240411,155400,130475390,3610,3610,3610,3610,0
20240411,155300,130475390,3610,3610,3610,3610,0
20240411,155200,130475390,3610,3610,3610,3610,0
20240411,155100,130475390,3610,3610,3610,3610,0
20240411,155000,130475390,3610,3610,3610,3610,439
20240411,154900,130475390,3610,3610,3610,3610,0
20240411,154800,130475390,3610,3610,3610,3610,0
20240411,154700,130475390,3610,3610,3610,3610,0
20240411,154600,130475390,3610,3610,3610,3610,0
20240411,154500,130475390,3610,3610,3610,3610,0
20240411,154400,130475390,3610,3610,3610,3610,0
20240411,154300,130475390,3610,3610,3610,3610,0
20240411,154200,130475390,3610,3610,3610,3610,0
20240411,154100,130475390,3610,3610,3610,3610,0
20240411,154000,130475390,3610,3610,3610,3610,0
20240411,153900,130475390,3610,3610,3610,3610,0
20240411,153800,130475390,3610,3610,3610,3610,0
20240411,153700,130475390,3610,3610,3610,3610,0
20240411,153600,130475390,3610,3610,3610,3610,0
20240411,153500,130475390,3610,3610,3610,3610,0
20240411,153400,130475390,3610,3610,3610,3610,0
20240411,153300,130475390,3610,3610,3610,3610,0
20240411,153200,130475390,3610,3610,3610,3610,0
20240411,153100,130475390,3610,3610,3610,3610,0
20240411,153000,130475390,3610,3610,3610,3610,439
20240411,152900,128890600,3570,3570,3570,3570,0
20240411,152800,128890600,3570,3570,3570,3570,0
20240411,152700,128890600,3570,3570,3570,3570,0
20240411,152600,128890600,3570,3570,3570,3570,0
20240411,152500,128890600,3570,3570,3570,3570,0
20240411,152400,128890600,3570,3570,3570,3570,0
20240411,152300,128890600,3570,3570,3570,3570,0
20240411,152200,128890600,3570,3570,3570,3570,0
20240411,152100,128890600,3570,3570,3570,3570,0
20240411,152000,128890600,3570,3570,3570,3570,0
20240411,151900,128890600,3570,3570,3570,3570,462
20240411,151800,127241260,3570,3565,3570,3565,72
20240411,151700,126984575,3570,3570,3570,3570,0
20240411,151600,126984575,3570,3560,3570,3555,280
20240411,151500,125988790,3575,3565,3575,3565,5
20240411,151400,125970955,3565,3565,3565,3560,14
20240411,151300,125921075,3570,3565,3570,3565,13
20240411,151200,125874725,3585,3580,3585,3580,8
20240411,151100,125846080,3565,3570,3570,3565,12
20240411,151000,125803270,3570,3580,3585,3565,389
20240411,150900,124414560,3610,3610,3610,3610,120
20240411,150800,123981360,3610,3610,3610,3610,132
20240411,150700,123504840,3610,3610,3610,3610,130
20240411,150600,123035540,3610,3610,3610,3610,70
20240411,150500,122782840,3610,3565,3615,3565,150
20240411,150400,122243945,3560,3560,3560,3560,12
20240411,150300,122201225,3560,3560,3560,3560,6
20240411,150200,122179865,3570,3560,3570,3560,12
20240411,150100,122137110,3560,3560,3560,3560,12
20240411,150000,122094390,3560,3560,3560,3560,12
20240411,145900,122051670,3560,3560,3560,3560,6
20240411,145800,122030310,3560,3560,3560,3560,12
20240411,145700,121987590,3560,3560,3560,3560,13
20240411,145600,121941310,3560,3575,3575,3560,776
20240411,145500,119177510,3570,3570,3570,3570,0
20240411,145400,119177510,3570,3565,3570,3565,32
20240411,145300,119063300,3565,3565,3565,3565,12
20240411,145200,119020520,3565,3565,3565,3565,6
20240411,145100,118999130,3565,3565,3565,3565,12
20240411,145000,118956350,3565,3565,3565,3565,27
20240411,144900,118860095,3565,3565,3565,3565,12
20240411,144800,118817315,3565,3565,3565,3565,6
20240411,144700,118795925,3565,3565,3565,3565,12
20240411,144600,118753145,3565,3565,3565,3565,12
20240411,144500,118710365,3565,3565,3565,3565,12
20240411,144400,118667585,3570,3570,3570,3570,7
20240411,144300,118642595,3565,3565,3565,3565,7
20240411,144200,118617640,3575,3575,3575,3575,1
20240411,144100,118614065,3570,3575,3575,3565,14
20240411,144000,118564110,3570,3570,3570,3570,6
20240411,143900,118542690,3570,3575,3575,3570,7
20240411,143800,118517695,3570,3570,3575,3570,823
20240411,143700,115575645,3570,3575,3580,3570,1664
20240411,143600,109627065,3575,3575,3575,3575,12
20240411,143500,109584165,3575,3575,3575,3575,12
20240411,143400,109541265,3575,3575,3575,3575,12
20240411,143300,109498365,3575,3575,3575,3575,12
20240411,143200,109455465,3575,3575,3575,3575,18
20240411,143100,109391115,3575,3575,3575,3575,12
20240411,143000,109348215,3575,3570,3575,3570,10
20240411,142900,109312495,3570,3570,3570,3570,21
20240411,142800,109237525,3570,3570,3570,3570,6
20240411,142700,109216105,3570,3570,3570,3570,275
20240411,142600,108234355,3570,3570,3570,3570,12
20240411,142500,108191515,3570,3570,3570,3570,12
20240411,142400,108148675,3570,3575,3575,3570,13
20240411,142300,108102260,3570,3575,3575,3570,17
20240411,142200,108041515,3575,3580,3580,3575,14
20240411,142100,107991430,3585,3585,3585,3585,6
20240411,142000,107969920,3615,3615,3615,3615,0
20240411,141900,107969920,3615,3615,3615,3615,0
20240411,141800,107969920,3615,3615,3615,3615,0
20240411,141700,107969920,3615,3615,3615,3615,0
20240411,141600,107969920,3615,3590,3615,3590,100
20240411,141500,107609045,3610,3610,3610,3610,0
20240411,141400,107609045,3610,3610,3610,3610,0
20240411,141300,107609045,3610,3610,3610,3610,0
20240411,141200,107609045,3610,3610,3610,3610,0
20240411,141100,107609045,3610,3610,3610,3610,11
20240411,141000,107569335,3615,3615,3615,3615,0
20240411,140900,107569335,3615,3595,3615,3595,82
20240411,140800,107273105,3590,3585,3610,3585,111
20240411,140700,106874085,3590,3570,3590,3570,16
20240411,140600,106816895,3570,3570,3570,3570,0
20240411,140500,106816895,3570,3570,3570,3570,10
20240411,140400,106781195,3570,3570,3570,3570,15
20240411,140300,106727645,3570,3570,3570,3570,6
20240411,140200,106706225,3595,3595,3595,3595,1
20240411,140100,106702630,3570,3595,3595,3570,11
20240411,140000,106663285,3570,3570,3570,3570,4
20240411,135900,106649005,3595,3565,3595,3565,137
20240411,135800,106158470,3565,3570,3570,3565,100
20240411,135700,105801685,3580,3580,3580,3580,1
20240411,135600,105798105,3570,3570,3570,3570,10
20240411,135500,105762405,3570,3570,3570,3570,0
20240411,135400,105762405,3570,3570,3570,3570,0
20240411,135300,105762405,3570,3570,3570,3570,0
20240411,135200,105762405,3570,3570,3570,3570,167
20240411,135100,105166215,3570,3570,3570,3570,33
20240411,135000,105048405,3570,3570,3570,3570,0
20240411,134900,105048405,3570,3570,3570,3570,0
20240411,134800,105048405,3570,3570,3570,3570,0
20240411,134700,105048405,3570,3570,3570,3570,0
20240411,134600,105048405,3570,3570,3570,3570,0
20240411,134500,105048405,3570,3570,3570,3570,67
20240411,134400,104809215,3565,3565,3565,3565,25
20240411,134300,104720090,3575,3575,3575,3575,0
20240411,134200,104720090,3575,3575,3575,3575,2
20240411,134100,104712940,3580,3580,3580,3565,27
20240411,134000,104616655,3580,3580,3580,3570,938
20240411,133900,101267975,3585,3590,3590,3585,2
20240411,133800,101260800,3570,3570,3570,3570,25
20240411,133700,101171550,3575,3580,3580,3575,1584
20240411,133600,95508320,3580,3580,3580,3580,51
20240411,133500,95325740,3605,3605,3605,3605,6
20240411,133400,95304110,3580,3580,3580,3580,10
20240411,133300,95268310,3605,3605,3605,3605,0
20240411,133200,95268310,3605,3605,3605,3605,0
20240411,133100,95268310,3605,3605,3605,3605,3
20240411,133000,95257495,3580,3580,3580,3580,51
20240411,132900,95074915,3605,3605,3605,3605,0
20240411,132800,95074915,3605,3605,3605,3605,0
20240411,132700,95074915,3605,3605,3605,3605,0
20240411,132600,95074915,3605,3605,3605,3605,0
20240411,132500,95074915,3605,3605,3605,3605,0
20240411,132400,95074915,3605,3605,3605,3605,0
20240411,132300,95074915,3605,3590,3605,3590,216
20240411,132200,94296325,3600,3585,3600,3585,77
20240411,132100,94019540,3585,3585,3585,3585,2
20240411,132000,94012370,3580,3580,3580,3580,66
20240411,131900,93776090,3580,3580,3580,3580,0
20240411,131800,93776090,3580,3580,3580,3580,0
20240411,131700,93776090,3580,3580,3580,3580,25
20240411,131600,93686590,3595,3595,3595,3595,0
20240411,131500,93686590,3595,3590,3595,3590,17
20240411,131400,93625505,3585,3585,3585,3585,0
20240411,131300,93625505,3585,3585,3585,3585,42
20240411,131200,93474935,3585,3585,3585,3585,0
20240411,131100,93474935,3585,3585,3585,3585,0
20240411,131000,93474935,3585,3585,3585,3585,25
20240411,130900,93385310,3590,3590,3590,3590,0
20240411,130800,93385310,3590,3590,3590,3590,0
20240411,130700,93385310,3590,3585,3590,3585,35
20240411,130600,93259785,3585,3585,3585,3585,0
20240411,130500,93259785,3585,3585,3585,3585,0
20240411,130400,93259785,3585,3585,3585,3585,25
20240411,130300,93170160,3585,3585,3585,3585,0
20240411,130200,93170160,3585,3585,3585,3585,0
20240411,130100,93170160,3585,3585,3585,3585,0
20240411,130000,93170160,3585,3585,3585,3585,18
20240411,125900,93105630,3580,3580,3580,3580,25
20240411,125800,93016130,3580,3580,3580,3580,0
20240411,125700,93016130,3580,3580,3580,3580,0
20240411,125600,93016130,3580,3580,3580,3580,25
20240411,125500,92926630,3580,3580,3580,3580,0
20240411,125400,92926630,3580,3580,3580,3580,0
20240411,125300,92926630,3580,3580,3580,3580,25
20240411,125200,92837130,3580,3580,3580,3580,623
20240411,125100,90606790,3580,3585,3585,3580,404
20240411,125000,89158625,3585,3585,3585,3585,0
20240411,124900,89158625,3585,3585,3585,3585,0
20240411,124800,89158625,3585,3585,3585,3585,0
20240411,124700,89158625,3585,3585,3585,3585,0
20240411,124600,89158625,3585,3585,3585,3585,51
20240411,124500,88975790,3585,3585,3585,3585,0
20240411,124400,88975790,3585,3585,3585,3585,12
20240411,124300,88932770,3610,3610,3610,3610,0
20240411,124200,88932770,3610,3610,3610,3610,0
20240411,124100,88932770,3610,3610,3610,3610,0
20240411,124000,88932770,3610,3610,3610,3610,0
20240411,123900,88932770,3610,3610,3610,3610,0
20240411,123800,88932770,3610,3610,3610,3610,0
20240411,123700,88932770,3610,3595,3610,3590,1092
20240411,123600,85009955,3595,3595,3595,3595,0
20240411,123500,85009955,3595,3595,3595,3595,0
20240411,123400,85009955,3595,3595,3595,3595,0
20240411,123300,85009955,3595,3595,3595,3595,25
20240411,123200,84920080,3600,3600,3600,3600,0
20240411,123100,84920080,3600,3600,3600,3600,0
20240411,123000,84920080,3600,3600,3600,3600,1
20240411,122900,84916480,3595,3595,3595,3595,25
20240411,122800,84826605,3595,3595,3595,3595,0
20240411,122700,84826605,3595,3595,3595,3595,0
20240411,122600,84826605,3595,3595,3595,3595,0
20240411,122500,84826605,3595,3595,3595,3595,0
20240411,122400,84826605,3595,3595,3595,3595,25
20240411,122300,84736730,3600,3600,3600,3600,2
20240411,122200,84729530,3600,3600,3600,3600,0
20240411,122100,84729530,3600,3600,3600,3600,2
20240411,122000,84722330,3605,3605,3605,3605,1
20240411,121900,84718725,3595,3595,3595,3595,0
20240411,121800,84718725,3595,3595,3595,3595,25
20240411,121700,84628850,3605,3605,3605,3605,0
20240411,121600,84628850,3605,3605,3605,3605,0
20240411,121500,84628850,3605,3605,3605,3605,1
20240411,121400,84625245,3600,3600,3600,3600,183
20240411,121300,83966445,3600,3600,3600,3600,25
20240411,121200,83876445,3605,3605,3605,3605,0
20240411,121100,83876445,3605,3605,3605,3605,1
20240411,121000,83872840,3600,3600,3600,3600,0
20240411,120900,83872840,3600,3600,3600,3600,0
20240411,120800,83872840,3600,3600,3600,3600,0
20240411,120700,83872840,3600,3600,3600,3600,25
20240411,120600,83782840,3600,3600,3600,3600,0
20240411,120500,83782840,3600,3600,3600,3600,0
20240411,120400,83782840,3600,3600,3600,3600,0
20240411,120300,83782840,3600,3600,3600,3600,25
20240411,120200,83692840,3600,3600,3600,3600,0
20240411,120100,83692840,3600,3600,3600,3600,0
20240411,120000,83692840,3600,3600,3600,3600,0
20240411,115900,83692840,3600,3600,3600,3600,0
20240411,115800,83692840,3600,3600,3600,3600,25
20240411,115700,83602840,3610,3610,3610,3610,10
20240411,115600,83566740,3610,3610,3610,3610,0
20240411,115500,83566740,3610,3610,3610,3610,72
20240411,115400,83306820,3600,3600,3600,3600,0
20240411,115300,83306820,3600,3600,3600,3600,0
20240411,115200,83306820,3600,3600,3600,3600,0
20240411,115100,83306820,3600,3600,3600,3600,0
20240411,115000,83306820,3600,3600,3600,3600,25
20240411,114900,83216820,3600,3600,3600,3600,0
20240411,114800,83216820,3600,3600,3600,3600,0
20240411,114700,83216820,3600,3600,3600,3600,0
20240411,114600,83216820,3600,3600,3600,3600,1
20240411,114500,83213220,3605,3605,3605,3605,0
20240411,114400,83213220,3605,3605,3605,3605,35
20240411,114300,83087045,3620,3620,3620,3620,0
20240411,114200,83087045,3620,3620,3620,3620,0
20240411,114100,83087045,3620,3620,3620,3620,1
20240411,114000,83083425,3600,3600,3600,3600,0
20240411,113900,83083425,3600,3600,3600,3600,0
20240411,113800,83083425,3600,3600,3600,3600,25
20240411,113700,82993425,3600,3600,3600,3600,0
20240411,113600,82993425,3600,3600,3600,3600,0
20240411,113500,82993425,3600,3600,3600,3600,1
20240411,113400,82989825,3600,3600,3600,3600,0
20240411,113300,82989825,3600,3600,3600,3600,25
20240411,113200,82899825,3620,3620,3620,3620,0
20240411,113100,82899825,3620,3620,3620,3620,0
20240411,113000,82899825,3620,3620,3620,3620,0
20240411,112900,82899825,3620,3620,3620,3620,0
20240411,112800,82899825,3620,3620,3620,3620,0
20240411,112700,82899825,3620,3620,3620,3620,0
20240411,112600,82899825,3620,3620,3620,3620,0
20240411,112500,82899825,3620,3610,3620,3610,100
20240411,112400,82537885,3600,3600,3600,3600,0
20240411,112300,82537885,3600,3600,3600,3600,0
20240411,112200,82537885,3600,3600,3600,3600,25
20240411,112100,82447885,3605,3605,3605,3605,16
20240411,112000,82390205,3610,3610,3610,3610,0
20240411,111900,82390205,3610,3610,3610,3610,10
20240411,111800,82354105,3615,3615,3615,3615,0
20240411,111700,82354105,3615,3615,3615,3615,0
20240411,111600,82354105,3615,3615,3615,3615,1
20240411,111500,82350490,3620,3620,3620,3620,0
20240411,111400,82350490,3620,3605,3620,3605,7
20240411,111300,82325240,3600,3600,3600,3600,44
20240411,111200,82166840,3600,3605,3605,3600,455
20240411,111100,80528835,3605,3605,3605,3605,0
20240411,111000,80528835,3605,3605,3605,3605,1
20240411,110900,80525230,3600,3600,3600,3600,25
20240411,110800,80435230,3605,3605,3605,3605,0
20240411,110700,80435230,3605,3600,3605,3600,7
20240411,110600,80410020,3600,3600,3600,3600,99
20240411,110500,80053620,3605,3605,3605,3600,28
20240411,110400,79952805,3605,3605,3605,3605,207
20240411,110300,79206570,3610,3625,3625,3610,186
20240411,110200,78535080,3610,3610,3610,3610,0
20240411,110100,78535080,3610,3635,3635,3610,523
20240411,110000,76646910,3635,3635,3635,3635,10
20240411,105900,76610560,3635,3635,3635,3635,0
20240411,105800,76610560,3635,3675,3675,3620,323
20240411,105700,75427070,3650,3615,3680,3615,1132
20240411,105600,71289700,3600,3610,3610,3600,1192
20240411,105500,66988465,3615,3615,3615,3615,2
20240411,105400,66981235,3615,3615,3615,3615,1
20240411,105300,66977620,3615,3615,3615,3610,13
20240411,105200,66930675,3610,3615,3615,3610,41
20240411,105100,66782610,3615,3615,3615,3615,14
20240411,105000,66732000,3615,3615,3615,3615,16
20240411,104900,66674160,3615,3610,3615,3610,888
20240411,104800,63464535,3610,3610,3610,3610,0
20240411,104700,63464535,3610,3610,3610,3610,0
20240411,104600,63464535,3610,3610,3610,3610,0
20240411,104500,63464535,3610,3610,3610,3610,0
20240411,104400,63464535,3610,3610,3610,3610,0
20240411,104300,63464535,3610,3610,3610,3610,0
20240411,104200,63464535,3610,3610,3610,3610,0
20240411,104100,63464535,3610,3610,3610,3610,0
20240411,104000,63464535,3610,3610,3610,3610,0
20240411,103900,63464535,3610,3610,3610,3610,0
20240411,103800,63464535,3610,3610,3610,3610,0
20240411,103700,63464535,3610,3610,3610,3610,0
20240411,103600,63464535,3610,3610,3610,3610,0
20240411,103500,63464535,3610,3610,3610,3610,0
20240411,103400,63464535,3610,3610,3610,3610,0
20240411,103300,63464535,3610,3610,3610,3610,0
20240411,103200,63464535,3610,3610,3610,3610,0
20240411,103100,63464535,3610,3610,3610,3610,0
20240411,103000,63464535,3610,3610,3610,3610,1
20240411,102900,63460925,3615,3615,3615,3615,0
20240411,102800,63460925,3615,3615,3615,3615,21
20240411,102700,63385010,3610,3610,3610,3610,1
20240411,102600,63381400,3615,3615,3615,3615,175
20240411,102500,62748775,3615,3615,3615,3615,0
20240411,102400,62748775,3615,3615,3615,3615,10
20240411,102300,62712625,3615,3615,3615,3615,0
20240411,102200,62712625,3615,3610,3615,3610,10
20240411,102100,62676520,3605,3605,3605,3605,0
20240411,102000,62676520,3605,3605,3605,3605,1
20240411,101900,62672915,3605,3605,3605,3605,1
20240411,101800,62669310,3610,3610,3610,3610,0
20240411,101700,62669310,3610,3605,3610,3605,2
20240411,101600,62662095,3600,3610,3615,3600,537
20240411,101500,60728515,3605,3610,3610,3605,3
20240411,101400,60717690,3615,3615,3615,3615,0
20240411,101300,60717690,3615,3605,3615,3605,230
20240411,101200,59887500,3600,3600,3600,3600,500
20240411,101100,58087500,3600,3600,3600,3600,2
20240411,101000,58080300,3600,3600,3600,3600,0
20240411,100900,58080300,3600,3600,3600,3600,0
20240411,100800,58080300,3600,3600,3600,3600,1
20240411,100700,58076700,3575,3590,3590,3575,11
20240411,100600,58037350,3600,3600,3600,3600,0
20240411,100500,58037350,3600,3595,3600,3595,4
20240411,100400,58022960,3585,3585,3585,3585,1
20240411,100300,58019375,3575,3605,3605,3575,51
20240411,100200,57836945,3605,3605,3605,3605,16
20240411,100100,57779265,3605,3605,3605,3605,0
20240411,100000,57779265,3605,3595,3605,3595,2
20240411,095900,57772065,3595,3595,3595,3595,5
20240411,095800,57754090,3595,3595,3595,3595,0
20240411,095700,57754090,3595,3595,3595,3595,0
20240411,095600,57754090,3595,3595,3595,3595,0
20240411,095500,57754090,3595,3595,3595,3595,0
20240411,095400,57754090,3595,3595,3595,3590,3
20240411,095300,57743310,3585,3585,3585,3585,0
20240411,095200,57743310,3585,3585,3585,3585,0
20240411,095100,57743310,3585,3585,3585,3585,0
20240411,095000,57743310,3585,3585,3585,3585,1
20240411,094900,57739725,3595,3595,3595,3595,0
20240411,094800,57739725,3595,3585,3595,3585,9
20240411,094700,57707420,3590,3590,3590,3590,0
20240411,094600,57707420,3590,3580,3590,3580,10
20240411,094500,57671565,3585,3585,3585,3585,0
20240411,094400,57671565,3585,3585,3585,3585,0
20240411,094300,57671565,3585,3580,3585,3580,3
20240411,094200,57660820,3565,3565,3565,3565,0
20240411,094100,57660820,3565,3565,3565,3565,0
20240411,094000,57660820,3565,3570,3570,3565,48
20240411,093900,57489695,3585,3585,3585,3585,1
20240411,093800,57486110,3565,3575,3575,3565,11
20240411,093700,57446880,3580,3580,3580,3580,118
20240411,093600,57024440,3585,3575,3585,3575,59
20240411,093500,56813220,3580,3575,3580,3575,2
20240411,093400,56806065,3560,3560,3560,3560,0
20240411,093300,56806065,3560,3570,3570,3560,128
20240411,093200,56350370,3575,3575,3575,3575,1
20240411,093100,56346795,3575,3575,3575,3575,0
20240411,093000,56346795,3575,3575,3575,3575,0
20240411,092900,56346795,3575,3575,3575,3575,0
20240411,092800,56346795,3575,3575,3575,3575,1
20240411,092700,56343220,3575,3575,3575,3575,0
20240411,092600,56343220,3575,3575,3575,3575,8
20240411,092500,56314620,3575,3575,3575,3575,0
20240411,092400,56314620,3575,3570,3575,3570,851
20240411,092300,53276545,3570,3570,3570,3570,0
20240411,092200,53276545,3570,3570,3570,3570,0
20240411,092100,53276545,3570,3565,3570,3565,59
20240411,092000,53066205,3565,3560,3565,3560,2
20240411,091900,53059080,3560,3560,3560,3560,226
20240411,091800,52254520,3560,3560,3565,3530,204
20240411,091700,51533260,3560,3555,3560,3540,9515
20240411,091600,17813095,3560,3565,3565,3560,2216
20240411,091500,9924130,3565,3580,3580,3565,2
20240411,091400,9916985,3570,3570,3580,3560,2007
20240411,091300,2766990,3575,3575,3575,3575,1
20240411,091200,2763415,3575,3575,3575,3575,1
20240411,091100,2759840,3580,3580,3580,3580,0
20240411,091000,2759840,3580,3580,3580,3580,0
20240411,090900,2759840,3580,3580,3580,3580,1
20240411,090800,2756260,3580,3580,3580,3580,1
20240411,090700,2752680,3580,3570,3580,3565,221
20240411,090600,1964750,3575,3580,3580,3575,8
20240411,090500,1936145,3580,3590,3605,3580,9
20240411,090400,1903875,3610,3590,3610,3590,6
20240411,090300,1882295,3590,3605,3605,3590,182
20240411,090200,1226215,3605,3605,3605,3605,1
20240411,090100,1222610,3605,3605,3605,3605,0
20240411,090000,1222610,3605,3560,3605,3560,343