KissMeData/246710/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202700,511863320,7970,7970,7970,7970,811
20240411,202600,511863320,7970,7970,7970,7970,0
20240411,202500,511863320,7970,7970,7970,7970,0
20240411,202400,511863320,7970,7970,7970,7970,0
20240411,202300,511863320,7970,7970,7970,7970,0
20240411,202200,511863320,7970,7970,7970,7970,0
20240411,202100,511863320,7970,7970,7970,7970,0
20240411,202000,511863320,7970,7970,7970,7970,0
20240411,201900,511863320,7970,7970,7970,7970,0
20240411,201800,511863320,7970,7970,7970,7970,0
20240411,201700,511863320,7970,7970,7970,7970,0
20240411,201600,511863320,7970,7970,7970,7970,0
20240411,201500,511863320,7970,7970,7970,7970,0
20240411,201400,511863320,7970,7970,7970,7970,0
20240411,201300,511863320,7970,7970,7970,7970,0
20240411,201200,511863320,7970,7970,7970,7970,0
20240411,201100,511863320,7970,7970,7970,7970,0
20240411,201000,511863320,7970,7970,7970,7970,0
20240411,200900,511863320,7970,7970,7970,7970,0
20240411,200800,511863320,7970,7970,7970,7970,0
20240411,200700,511863320,7970,7970,7970,7970,0
20240411,200600,511863320,7970,7970,7970,7970,0
20240411,200500,511863320,7970,7970,7970,7970,0
20240411,200400,511863320,7970,7970,7970,7970,0
20240411,200300,511863320,7970,7970,7970,7970,0
20240411,200200,511863320,7970,7970,7970,7970,0
20240411,200100,511863320,7970,7970,7970,7970,0
20240411,200000,511863320,7970,7970,7970,7970,0
20240411,195900,511863320,7970,7970,7970,7970,0
20240411,195800,511863320,7970,7970,7970,7970,0
20240411,195700,511863320,7970,7970,7970,7970,811
20240411,195600,511863320,7970,7970,7970,7970,0
20240411,195500,511863320,7970,7970,7970,7970,0
20240411,195400,511863320,7970,7970,7970,7970,0
20240411,195300,511863320,7970,7970,7970,7970,0
20240411,195200,511863320,7970,7970,7970,7970,0
20240411,195100,511863320,7970,7970,7970,7970,0
20240411,195000,511863320,7970,7970,7970,7970,0
20240411,194900,511863320,7970,7970,7970,7970,0
20240411,194800,511863320,7970,7970,7970,7970,0
20240411,194700,511863320,7970,7970,7970,7970,0
20240411,194600,511863320,7970,7970,7970,7970,0
20240411,194500,511863320,7970,7970,7970,7970,0
20240411,194400,511863320,7970,7970,7970,7970,0
20240411,194300,511863320,7970,7970,7970,7970,0
20240411,194200,511863320,7970,7970,7970,7970,0
20240411,194100,511863320,7970,7970,7970,7970,0
20240411,194000,511863320,7970,7970,7970,7970,0
20240411,193900,511863320,7970,7970,7970,7970,0
20240411,193800,511863320,7970,7970,7970,7970,0
20240411,193700,511863320,7970,7970,7970,7970,0
20240411,193600,511863320,7970,7970,7970,7970,0
20240411,193500,511863320,7970,7970,7970,7970,0
20240411,193400,511863320,7970,7970,7970,7970,0
20240411,193300,511863320,7970,7970,7970,7970,0
20240411,193200,511863320,7970,7970,7970,7970,0
20240411,193100,511863320,7970,7970,7970,7970,0
20240411,193000,511863320,7970,7970,7970,7970,0
20240411,192900,511863320,7970,7970,7970,7970,0
20240411,192800,511863320,7970,7970,7970,7970,0
20240411,192700,511863320,7970,7970,7970,7970,811
20240411,192600,511863320,7970,7970,7970,7970,0
20240411,192500,511863320,7970,7970,7970,7970,0
20240411,192400,511863320,7970,7970,7970,7970,0
20240411,192300,511863320,7970,7970,7970,7970,0
20240411,192200,511863320,7970,7970,7970,7970,0
20240411,192100,511863320,7970,7970,7970,7970,0
20240411,192000,511863320,7970,7970,7970,7970,0
20240411,191900,511863320,7970,7970,7970,7970,0
20240411,191800,511863320,7970,7970,7970,7970,0
20240411,191700,511863320,7970,7970,7970,7970,0
20240411,191600,511863320,7970,7970,7970,7970,0
20240411,191500,511863320,7970,7970,7970,7970,0
20240411,191400,511863320,7970,7970,7970,7970,0
20240411,191300,511863320,7970,7970,7970,7970,0
20240411,191200,511863320,7970,7970,7970,7970,0
20240411,191100,511863320,7970,7970,7970,7970,0
20240411,191000,511863320,7970,7970,7970,7970,0
20240411,190900,511863320,7970,7970,7970,7970,0
20240411,190800,511863320,7970,7970,7970,7970,0
20240411,190700,511863320,7970,7970,7970,7970,0
20240411,190600,511863320,7970,7970,7970,7970,0
20240411,190500,511863320,7970,7970,7970,7970,0
20240411,190400,511863320,7970,7970,7970,7970,0
20240411,190300,511863320,7970,7970,7970,7970,0
20240411,190200,511863320,7970,7970,7970,7970,0
20240411,190100,511863320,7970,7970,7970,7970,0
20240411,190000,511863320,7970,7970,7970,7970,0
20240411,185900,511863320,7970,7970,7970,7970,0
20240411,185800,511863320,7970,7970,7970,7970,0
20240411,185700,511863320,7970,7970,7970,7970,811
20240411,185600,511863320,7970,7970,7970,7970,0
20240411,185500,511863320,7970,7970,7970,7970,0
20240411,185400,511863320,7970,7970,7970,7970,0
20240411,185300,511863320,7970,7970,7970,7970,0
20240411,185200,511863320,7970,7970,7970,7970,0
20240411,185100,511863320,7970,7970,7970,7970,0
20240411,185000,511863320,7970,7970,7970,7970,0
20240411,184900,511863320,7970,7970,7970,7970,0
20240411,184800,511863320,7970,7970,7970,7970,0
20240411,184700,511863320,7970,7970,7970,7970,0
20240411,184600,511863320,7970,7970,7970,7970,0
20240411,184500,511863320,7970,7970,7970,7970,0
20240411,184400,511863320,7970,7970,7970,7970,0
20240411,184300,511863320,7970,7970,7970,7970,0
20240411,184200,511863320,7970,7970,7970,7970,0
20240411,184100,511863320,7970,7970,7970,7970,0
20240411,184000,511863320,7970,7970,7970,7970,0
20240411,183900,511863320,7970,7970,7970,7970,0
20240411,183800,511863320,7970,7970,7970,7970,0
20240411,183700,511863320,7970,7970,7970,7970,0
20240411,183600,511863320,7970,7970,7970,7970,0
20240411,183500,511863320,7970,7970,7970,7970,0
20240411,183400,511863320,7970,7970,7970,7970,0
20240411,183300,511863320,7970,7970,7970,7970,0
20240411,183200,511863320,7970,7970,7970,7970,0
20240411,183100,511863320,7970,7970,7970,7970,0
20240411,183000,511863320,7970,7970,7970,7970,0
20240411,182900,511863320,7970,7970,7970,7970,0
20240411,182800,511863320,7970,7970,7970,7970,0
20240411,182700,511863320,7970,7970,7970,7970,811
20240411,182600,511863320,7970,7970,7970,7970,0
20240411,182500,511863320,7970,7970,7970,7970,0
20240411,182400,511863320,7970,7970,7970,7970,0
20240411,182300,511863320,7970,7970,7970,7970,0
20240411,182200,511863320,7970,7970,7970,7970,0
20240411,182100,511863320,7970,7970,7970,7970,0
20240411,182000,511863320,7970,7970,7970,7970,0
20240411,181900,511863320,7970,7970,7970,7970,0
20240411,181800,511863320,7970,7970,7970,7970,0
20240411,181700,511863320,7970,7970,7970,7970,0
20240411,181600,511863320,7970,7970,7970,7970,0
20240411,181500,511863320,7970,7970,7970,7970,0
20240411,181400,511863320,7970,7970,7970,7970,0
20240411,181300,511863320,7970,7970,7970,7970,0
20240411,181200,511863320,7970,7970,7970,7970,0
20240411,181100,511863320,7970,7970,7970,7970,0
20240411,181000,511863320,7970,7970,7970,7970,0
20240411,180900,511863320,7970,7970,7970,7970,0
20240411,180800,511863320,7970,7970,7970,7970,0
20240411,180700,511863320,7970,7970,7970,7970,0
20240411,180600,511863320,7970,7970,7970,7970,0
20240411,180500,511863320,7970,7970,7970,7970,0
20240411,180400,511863320,7970,7970,7970,7970,0
20240411,180300,511863320,7970,7970,7970,7970,0
20240411,180200,511863320,7970,7970,7970,7970,0
20240411,180100,511863320,7970,7970,7970,7970,0
20240411,180000,511863320,7970,7970,7970,7970,0
20240411,175900,511863320,7970,7970,7970,7970,0
20240411,175800,511863320,7970,7970,7970,7970,0
20240411,175700,511863320,7970,7970,7970,7970,811
20240411,175600,511863320,7970,7970,7970,7970,0
20240411,175500,511863320,7970,7970,7970,7970,0
20240411,175400,511863320,7970,7970,7970,7970,0
20240411,175300,511863320,7970,7970,7970,7970,0
20240411,175200,511863320,7970,7970,7970,7970,0
20240411,175100,511863320,7970,7970,7970,7970,0
20240411,175000,511863320,7970,7970,7970,7970,0
20240411,174900,511863320,7970,7970,7970,7970,0
20240411,174800,511863320,7970,7970,7970,7970,0
20240411,174700,511863320,7970,7970,7970,7970,0
20240411,174600,511863320,7970,7970,7970,7970,0
20240411,174500,511863320,7970,7970,7970,7970,0
20240411,174400,511863320,7970,7970,7970,7970,0
20240411,174300,511863320,7970,7970,7970,7970,0
20240411,174200,511863320,7970,7970,7970,7970,0
20240411,174100,511863320,7970,7970,7970,7970,0
20240411,174000,511863320,7970,7970,7970,7970,0
20240411,173900,511863320,7970,7970,7970,7970,0
20240411,173800,511863320,7970,7970,7970,7970,0
20240411,173700,511863320,7970,7970,7970,7970,0
20240411,173600,511863320,7970,7970,7970,7970,0
20240411,173500,511863320,7970,7970,7970,7970,0
20240411,173400,511863320,7970,7970,7970,7970,0
20240411,173300,511863320,7970,7970,7970,7970,0
20240411,173200,511863320,7970,7970,7970,7970,0
20240411,173100,511863320,7970,7970,7970,7970,0
20240411,173000,511863320,7970,7970,7970,7970,0
20240411,172900,511863320,7970,7970,7970,7970,0
20240411,172800,511863320,7970,7970,7970,7970,0
20240411,172700,511863320,7970,7970,7970,7970,811
20240411,172600,511863320,7970,7970,7970,7970,0
20240411,172500,511863320,7970,7970,7970,7970,0
20240411,172400,511863320,7970,7970,7970,7970,0
20240411,172300,511863320,7970,7970,7970,7970,0
20240411,172200,511863320,7970,7970,7970,7970,0
20240411,172100,511863320,7970,7970,7970,7970,0
20240411,172000,511863320,7970,7970,7970,7970,0
20240411,171900,511863320,7970,7970,7970,7970,0
20240411,171800,511863320,7970,7970,7970,7970,0
20240411,171700,511863320,7970,7970,7970,7970,0
20240411,171600,511863320,7970,7970,7970,7970,0
20240411,171500,511863320,7970,7970,7970,7970,0
20240411,171400,511863320,7970,7970,7970,7970,0
20240411,171300,511863320,7970,7970,7970,7970,0
20240411,171200,511863320,7970,7970,7970,7970,0
20240411,171100,511863320,7970,7970,7970,7970,0
20240411,171000,511863320,7970,7970,7970,7970,0
20240411,170900,511863320,7970,7970,7970,7970,0
20240411,170800,511863320,7970,7970,7970,7970,0
20240411,170700,511863320,7970,7970,7970,7970,0
20240411,170600,511863320,7970,7970,7970,7970,0
20240411,170500,511863320,7970,7970,7970,7970,0
20240411,170400,511863320,7970,7970,7970,7970,0
20240411,170300,511863320,7970,7970,7970,7970,0
20240411,170200,511863320,7970,7970,7970,7970,0
20240411,170100,511863320,7970,7970,7970,7970,0
20240411,170000,511863320,7970,7970,7970,7970,0
20240411,165900,511863320,7970,7970,7970,7970,0
20240411,165800,511863320,7970,7970,7970,7970,0
20240411,165700,511863320,7970,7970,7970,7970,811
20240411,165600,511863320,7970,7970,7970,7970,0
20240411,165500,511863320,7970,7970,7970,7970,0
20240411,165400,511863320,7970,7970,7970,7970,0
20240411,165300,511863320,7970,7970,7970,7970,0
20240411,165200,511863320,7970,7970,7970,7970,0
20240411,165100,511863320,7970,7970,7970,7970,0
20240411,165000,511863320,7970,7970,7970,7970,0
20240411,164900,511863320,7970,7970,7970,7970,0
20240411,164800,511863320,7970,7970,7970,7970,0
20240411,164700,511863320,7970,7970,7970,7970,0
20240411,164600,511863320,7970,7970,7970,7970,0
20240411,164500,511863320,7970,7970,7970,7970,0
20240411,164400,511863320,7970,7970,7970,7970,0
20240411,164300,511863320,7970,7970,7970,7970,0
20240411,164200,511863320,7970,7970,7970,7970,0
20240411,164100,511863320,7970,7970,7970,7970,0
20240411,164000,511863320,7970,7970,7970,7970,0
20240411,163900,511863320,7970,7970,7970,7970,0
20240411,163800,511863320,7970,7970,7970,7970,0
20240411,163700,511863320,7970,7970,7970,7970,0
20240411,163600,511863320,7970,7970,7970,7970,0
20240411,163500,511863320,7970,7970,7970,7970,0
20240411,163400,511863320,7970,7970,7970,7970,0
20240411,163300,511863320,7970,7970,7970,7970,0
20240411,163200,511863320,7970,7970,7970,7970,0
20240411,163100,511863320,7970,7970,7970,7970,0
20240411,163000,511863320,7970,7970,7970,7970,0
20240411,162900,511863320,7970,7970,7970,7970,0
20240411,162800,511863320,7970,7970,7970,7970,0
20240411,162700,511863320,7970,7970,7970,7970,811
20240411,162600,511863320,7970,7970,7970,7970,0
20240411,162500,511863320,7970,7970,7970,7970,0
20240411,162400,511863320,7970,7970,7970,7970,0
20240411,162300,511863320,7970,7970,7970,7970,0
20240411,162200,511863320,7970,7970,7970,7970,0
20240411,162100,511863320,7970,7970,7970,7970,0
20240411,162000,511863320,7970,7970,7970,7970,0
20240411,161900,511863320,7970,7970,7970,7970,0
20240411,161800,511863320,7970,7970,7970,7970,0
20240411,161700,511863320,7970,7970,7970,7970,0
20240411,161600,511863320,7970,7970,7970,7970,0
20240411,161500,511863320,7970,7970,7970,7970,0
20240411,161400,511863320,7970,7970,7970,7970,0
20240411,161300,511863320,7970,7970,7970,7970,0
20240411,161200,511863320,7970,7970,7970,7970,0
20240411,161100,511863320,7970,7970,7970,7970,0
20240411,161000,511863320,7970,7970,7970,7970,0
20240411,160900,511863320,7970,7970,7970,7970,0
20240411,160800,511863320,7970,7970,7970,7970,0
20240411,160700,511863320,7970,7970,7970,7970,0
20240411,160600,511863320,7970,7970,7970,7970,0
20240411,160500,511863320,7970,7970,7970,7970,0
20240411,160400,511863320,7970,7970,7970,7970,0
20240411,160300,511863320,7970,7970,7970,7970,0
20240411,160200,511863320,7970,7970,7970,7970,0
20240411,160100,511863320,7970,7970,7970,7970,0
20240411,160000,511863320,7970,7970,7970,7970,0
20240411,155900,511863320,7970,7970,7970,7970,0
20240411,155800,511863320,7970,7970,7970,7970,0
20240411,155700,511863320,7970,7970,7970,7970,811
20240411,155600,511863320,7970,7970,7970,7970,0
20240411,155500,511863320,7970,7970,7970,7970,0
20240411,155400,511863320,7970,7970,7970,7970,0
20240411,155300,511863320,7970,7970,7970,7970,0
20240411,155200,511863320,7970,7970,7970,7970,0
20240411,155100,511863320,7970,7970,7970,7970,0
20240411,155000,511863320,7970,7970,7970,7970,0
20240411,154900,511863320,7970,7970,7970,7970,0
20240411,154800,511863320,7970,7970,7970,7970,0
20240411,154700,511863320,7970,7970,7970,7970,0
20240411,154600,511863320,7970,7970,7970,7970,0
20240411,154500,511863320,7970,7970,7970,7970,0
20240411,154400,511863320,7970,7970,7970,7970,0
20240411,154300,511863320,7970,7970,7970,7970,0
20240411,154200,511863320,7970,7970,7970,7970,0
20240411,154100,511863320,7970,7970,7970,7970,0
20240411,154000,511863320,7970,7970,7970,7970,0
20240411,153900,511863320,7970,7970,7970,7970,0
20240411,153800,511863320,7970,7970,7970,7970,0
20240411,153700,511863320,7970,7970,7970,7970,0
20240411,153600,511863320,7970,7970,7970,7970,0
20240411,153500,511863320,7970,7970,7970,7970,0
20240411,153400,511863320,7970,7970,7970,7970,0
20240411,153300,511863320,7970,7970,7970,7970,0
20240411,153200,511863320,7970,7970,7970,7970,0
20240411,153100,511863320,7970,7970,7970,7970,0
20240411,153000,511863320,7970,7970,7970,7970,811
20240411,152900,505399650,8050,8050,8050,8050,0
20240411,152800,505399650,8050,8050,8050,8050,0
20240411,152700,505399650,8050,8050,8050,8050,0
20240411,152600,505399650,8050,8050,8050,8050,0
20240411,152500,505399650,8050,8050,8050,8050,0
20240411,152400,505399650,8050,8050,8050,8050,0
20240411,152300,505399650,8050,8050,8050,8050,0
20240411,152200,505399650,8050,8050,8050,8050,0
20240411,152100,505399650,8050,8050,8050,8050,0
20240411,152000,505399650,8050,8050,8050,8050,0
20240411,151900,505399650,8050,8050,8050,8050,75
20240411,151800,504795900,8020,8050,8050,8020,2
20240411,151700,504779830,8040,8040,8040,8040,10
20240411,151600,504699430,8060,8060,8060,8060,50
20240411,151500,504296430,8050,8050,8050,8050,0
20240411,151400,504296430,8050,8060,8060,8050,4118
20240411,151300,471146160,8080,8080,8080,8080,0
20240411,151200,471146160,8080,8080,8080,8080,0
20240411,151100,471146160,8080,8080,8080,8080,30
20240411,151000,470903760,8050,8050,8050,8050,375
20240411,150900,467885010,8080,8080,8080,8080,0
20240411,150800,467885010,8080,8080,8080,8080,395
20240411,150700,464693410,8050,8050,8050,8050,200
20240411,150600,463083410,8060,8060,8060,8060,0
20240411,150500,463083410,8060,8060,8060,8060,0
20240411,150400,463083410,8060,8060,8060,8060,0
20240411,150300,463083410,8060,8060,8060,8060,20
20240411,150200,462922210,8060,8060,8060,8060,0
20240411,150100,462922210,8060,8060,8060,8060,410
20240411,150000,459617610,8090,8090,8090,8090,4
20240411,145900,459585250,8090,8080,8090,8080,512
20240411,145800,455444120,8080,8080,8080,8080,0
20240411,145700,455444120,8080,8070,8080,8070,3
20240411,145600,455419900,8070,8070,8070,8070,106
20240411,145500,454564480,8060,8050,8060,8050,327
20240411,145400,451931960,8050,8050,8050,8050,0
20240411,145300,451931960,8050,8050,8050,8050,80
20240411,145200,451287960,8050,8050,8050,8050,0
20240411,145100,451287960,8050,8020,8050,8020,795
20240411,145000,444903840,8020,8020,8020,8020,1
20240411,144900,444895820,8020,8020,8020,8020,0
20240411,144800,444895820,8020,8020,8020,8020,0
20240411,144700,444895820,8020,8020,8020,8020,0
20240411,144600,444895820,8020,8020,8020,8020,0
20240411,144500,444895820,8020,8020,8020,8020,1
20240411,144400,444887800,8020,8020,8020,8020,3
20240411,144300,444863740,8040,8040,8040,8040,0
20240411,144200,444863740,8040,8040,8040,8040,12
20240411,144100,444767260,8040,8040,8040,8040,2
20240411,144000,444751180,8050,8050,8050,8050,4
20240411,143900,444718980,8050,8050,8050,8050,9
20240411,143800,444646530,8020,8020,8020,8020,0
20240411,143700,444646530,8020,8020,8020,8020,0
20240411,143600,444646530,8020,8020,8020,8020,0
20240411,143500,444646530,8020,8020,8020,8020,0
20240411,143400,444646530,8020,8020,8020,8020,0
20240411,143300,444646530,8020,8020,8020,8020,0
20240411,143200,444646530,8020,8020,8020,8020,0
20240411,143100,444646530,8020,8020,8020,8020,255
20240411,143000,442601430,8050,8050,8050,8050,0
20240411,142900,442601430,8050,8050,8050,8050,0
20240411,142800,442601430,8050,8050,8050,8050,0
20240411,142700,442601430,8050,8050,8050,8050,0
20240411,142600,442601430,8050,8050,8050,8050,0
20240411,142500,442601430,8050,8050,8050,8050,0
20240411,142400,442601430,8050,8050,8050,8050,0
20240411,142300,442601430,8050,8050,8050,8050,15
20240411,142200,442480680,8050,8050,8050,8050,10
20240411,142100,442400180,8050,8050,8050,8050,0
20240411,142000,442400180,8050,8050,8050,8050,0
20240411,141900,442400180,8050,8050,8050,8050,0
20240411,141800,442400180,8050,8050,8050,8050,0
20240411,141700,442400180,8050,8050,8050,8050,4
20240411,141600,442367980,8050,8050,8050,8050,0
20240411,141500,442367980,8050,8050,8050,8050,0
20240411,141400,442367980,8050,8050,8050,8050,0
20240411,141300,442367980,8050,8050,8050,8050,0
20240411,141200,442367980,8050,8050,8050,8050,0
20240411,141100,442367980,8050,8050,8050,8050,16
20240411,141000,442239180,8050,8050,8050,8050,1
20240411,140900,442231130,8020,8020,8020,8020,0
20240411,140800,442231130,8020,8020,8020,8020,0
20240411,140700,442231130,8020,8020,8020,8020,0
20240411,140600,442231130,8020,8020,8020,8020,0
20240411,140500,442231130,8020,7980,8020,7980,721
20240411,140400,436464510,7950,7950,7950,7950,0
20240411,140300,436464510,7950,7950,7950,7950,0
20240411,140200,436464510,7950,7950,7950,7950,20
20240411,140100,436305510,7950,7950,7950,7950,0
20240411,140000,436305510,7950,7950,7950,7950,61
20240411,135900,435820560,7940,7940,7940,7940,0
20240411,135800,435820560,7940,7940,7940,7940,0
20240411,135700,435820560,7940,7940,7940,7940,0
20240411,135600,435820560,7940,7940,7940,7940,0
20240411,135500,435820560,7940,7940,7940,7940,0
20240411,135400,435820560,7940,7940,7940,7940,0
20240411,135300,435820560,7940,7950,7950,7940,100
20240411,135200,435026040,7950,7950,7950,7950,123
20240411,135100,434048190,7960,7950,7960,7950,556
20240411,135000,429624580,7950,7950,7950,7950,93
20240411,134900,428885230,7950,7950,7950,7950,5
20240411,134800,428845480,7960,7960,7960,7960,491
20240411,134700,424937120,7960,7960,7960,7960,109
20240411,134600,424069480,7960,7960,7960,7960,114
20240411,134500,423162040,7960,7960,7960,7960,5
20240411,134400,423122240,7960,7980,7980,7960,50
20240411,134300,422724130,7990,7990,7990,7990,0
20240411,134200,422724130,7990,7990,7990,7990,34
20240411,134100,422452470,8000,8000,8000,8000,0
20240411,134000,422452470,8000,8000,8000,8000,0
20240411,133900,422452470,8000,8000,8000,8000,0
20240411,133800,422452470,8000,8000,8000,8000,2
20240411,133700,422436470,8000,8000,8000,8000,0
20240411,133600,422436470,8000,8000,8000,8000,0
20240411,133500,422436470,8000,8000,8000,8000,0
20240411,133400,422436470,8000,8000,8000,8000,0
20240411,133300,422436470,8000,8000,8000,8000,0
20240411,133200,422436470,8000,8000,8000,8000,0
20240411,133100,422436470,8000,8000,8000,8000,0
20240411,133000,422436470,8000,8000,8000,8000,6
20240411,132900,422388470,8000,8000,8000,8000,0
20240411,132800,422388470,8000,8000,8000,8000,0
20240411,132700,422388470,8000,8000,8000,8000,0
20240411,132600,422388470,8000,8000,8000,8000,0
20240411,132500,422388470,8000,8000,8000,8000,0
20240411,132400,422388470,8000,7990,8000,7990,92
20240411,132300,421652940,8000,8000,8000,8000,0
20240411,132200,421652940,8000,8000,8000,8000,5
20240411,132100,421612940,8020,8020,8020,8020,0
20240411,132000,421612940,8020,8020,8020,8020,47
20240411,131900,421236000,8020,8020,8020,8020,0
20240411,131800,421236000,8020,8020,8020,8020,0
20240411,131700,421236000,8020,8020,8020,8020,0
20240411,131600,421236000,8020,8020,8020,8020,0
20240411,131500,421236000,8020,8020,8020,8020,0
20240411,131400,421236000,8020,8020,8020,8020,0
20240411,131300,421236000,8020,8020,8020,8020,0
20240411,131200,421236000,8020,8020,8020,8020,0
20240411,131100,421236000,8020,8020,8020,8020,12
20240411,131000,421139760,8020,8020,8020,8020,0
20240411,130900,421139760,8020,8020,8020,8020,30
20240411,130800,420899160,8020,8020,8020,8020,9
20240411,130700,420826980,8020,8020,8020,8020,0
20240411,130600,420826980,8020,8020,8020,8020,1
20240411,130500,420818960,8030,8030,8030,8030,5
20240411,130400,420778810,8050,8050,8050,8050,0
20240411,130300,420778810,8050,8050,8050,8050,0
20240411,130200,420778810,8050,8050,8050,8050,0
20240411,130100,420778810,8050,8050,8050,8050,0
20240411,130000,420778810,8050,8050,8050,8050,0
20240411,125900,420778810,8050,8050,8050,8050,12
20240411,125800,420682210,8050,8050,8050,8050,0
20240411,125700,420682210,8050,8050,8050,8050,3
20240411,125600,420658060,7970,8000,8000,7970,15
20240411,125500,420538300,7970,7970,7970,7970,0
20240411,125400,420538300,7970,8020,8020,7970,132
20240411,125300,419485840,8050,8050,8050,8050,1
20240411,125200,419477790,8080,8080,8080,8080,0
20240411,125100,419477790,8080,8080,8080,8080,0
20240411,125000,419477790,8080,8080,8080,8080,0
20240411,124900,419477790,8080,8080,8080,8080,0
20240411,124800,419477790,8080,8080,8080,8080,0
20240411,124700,419477790,8080,8080,8080,8080,73
20240411,124600,418887950,8090,8090,8090,8090,0
20240411,124500,418887950,8090,8090,8090,8090,10
20240411,124400,418807050,8100,8100,8100,8100,0
20240411,124300,418807050,8100,8100,8100,8100,0
20240411,124200,418807050,8100,8100,8100,8100,0
20240411,124100,418807050,8100,8100,8100,8100,0
20240411,124000,418807050,8100,8100,8100,8100,0
20240411,123900,418807050,8100,8100,8100,8100,0
20240411,123800,418807050,8100,8100,8100,8100,0
20240411,123700,418807050,8100,8100,8100,8100,0
20240411,123600,418807050,8100,8100,8100,8100,0
20240411,123500,418807050,8100,8100,8100,8100,0
20240411,123400,418807050,8100,8100,8100,8100,0
20240411,123300,418807050,8100,8100,8100,8100,1
20240411,123200,418798950,8090,8090,8090,8090,3
20240411,123100,418774680,8090,8090,8090,8090,1
20240411,123000,418766590,8090,8090,8090,8090,1
20240411,122900,418758500,8050,8050,8050,8050,0
20240411,122800,418758500,8050,8050,8050,8050,0
20240411,122700,418758500,8050,8050,8050,8050,0
20240411,122600,418758500,8050,8050,8050,7960,786
20240411,122500,412481320,8060,8070,8070,8060,217
20240411,122400,410732290,8090,8090,8090,8090,0
20240411,122300,410732290,8090,8090,8090,8090,0
20240411,122200,410732290,8090,8090,8090,8090,0
20240411,122100,410732290,8090,8090,8090,8090,0
20240411,122000,410732290,8090,8090,8090,8090,0
20240411,121900,410732290,8090,8090,8090,8090,963
20240411,121800,402941620,8080,8080,8080,8080,0
20240411,121700,402941620,8080,8080,8080,8080,0
20240411,121600,402941620,8080,8080,8080,8080,0
20240411,121500,402941620,8080,8080,8080,8080,0
20240411,121400,402941620,8080,8030,8080,8030,4
20240411,121300,402909400,8090,8090,8090,8090,2
20240411,121200,402893220,8090,8080,8090,8080,3
20240411,121100,402868960,8050,8050,8050,8050,0
20240411,121000,402868960,8050,8050,8050,8050,0
20240411,120900,402868960,8050,8050,8050,8050,0
20240411,120800,402868960,8050,8050,8050,8050,10
20240411,120700,402788460,8080,8050,8080,8050,30
20240411,120600,402546360,8040,8040,8040,8040,0
20240411,120500,402546360,8040,8040,8040,8040,200
20240411,120400,400938360,8050,8050,8050,8050,200
20240411,120300,399328360,8050,8050,8050,8050,118
20240411,120200,398378460,8050,8050,8050,8050,0
20240411,120100,398378460,8050,8070,8070,8050,5
20240411,120000,398338180,8050,8050,8050,8050,0
20240411,115900,398338180,8050,8050,8050,8050,0
20240411,115800,398338180,8050,8050,8050,8050,0
20240411,115700,398338180,8050,8080,8080,8050,80
20240411,115600,397693890,8090,8090,8090,8090,0
20240411,115500,397693890,8090,8090,8090,8090,0
20240411,115400,397693890,8090,8090,8090,8090,0
20240411,115300,397693890,8090,8090,8090,8090,0
20240411,115200,397693890,8090,8090,8090,8090,0
20240411,115100,397693890,8090,8090,8090,8090,0
20240411,115000,397693890,8090,8080,8090,8080,3
20240411,114900,397669640,8070,8070,8070,8070,0
20240411,114800,397669640,8070,8070,8070,8070,0
20240411,114700,397669640,8070,8070,8070,8070,0
20240411,114600,397669640,8070,8070,8070,8070,1
20240411,114500,397661570,8060,8060,8060,8060,1
20240411,114400,397653510,8050,8050,8050,8050,0
20240411,114300,397653510,8050,8050,8050,8050,0
20240411,114200,397653510,8050,8050,8050,8050,0
20240411,114100,397653510,8050,8100,8100,8050,80
20240411,114000,397007460,8120,8120,8120,8120,41
20240411,113900,396674540,8110,8110,8110,8110,0
20240411,113800,396674540,8110,8110,8110,8110,11
20240411,113700,396585330,8110,8110,8110,8110,23
20240411,113600,396398800,8110,8110,8110,8110,0
20240411,113500,396398800,8110,8110,8110,8110,0
20240411,113400,396398800,8110,8110,8110,8110,10
20240411,113300,396317700,8110,8110,8110,8110,0
20240411,113200,396317700,8110,8110,8110,8110,360
20240411,113100,393398100,8110,8110,8110,8110,1
20240411,113000,393389990,8110,8100,8110,8100,153
20240411,112900,392149520,8100,8100,8100,8100,9
20240411,112800,392076620,8090,8090,8090,8090,0
20240411,112700,392076620,8090,8090,8090,8090,169
20240411,112600,390709410,8090,8090,8090,8090,30
20240411,112500,390466710,8090,8090,8090,8090,0
20240411,112400,390466710,8090,8090,8090,8090,0
20240411,112300,390466710,8090,8090,8090,8090,0
20240411,112200,390466710,8090,8090,8090,8090,0
20240411,112100,390466710,8090,8080,8090,8080,123
20240411,112000,389472030,8080,8030,8080,8030,2
20240411,111900,389455920,8030,8030,8030,8030,0
20240411,111800,389455920,8030,8030,8030,8030,3
20240411,111700,389431830,8040,8040,8040,8040,0
20240411,111600,389431830,8040,8040,8040,8040,0
20240411,111500,389431830,8040,8080,8080,8040,101
20240411,111400,388619750,8030,8030,8030,8030,10
20240411,111300,388539450,8010,8010,8010,8010,0
20240411,111200,388539450,8010,8010,8010,8010,0
20240411,111100,388539450,8010,8010,8010,8010,1
20240411,111000,388531440,8010,8010,8010,8010,10
20240411,110900,388451340,8000,8000,8000,8000,0
20240411,110800,388451340,8000,8010,8010,8000,12
20240411,110700,388355240,8010,8010,8010,8010,10
20240411,110600,388275140,7980,7980,7980,7980,0
20240411,110500,388275140,7980,7980,7980,7980,0
20240411,110400,388275140,7980,8000,8000,7980,443
20240411,110300,384736760,8000,8040,8040,8000,1280
20240411,110200,374490960,8060,8060,8060,8060,0
20240411,110100,374490960,8060,8060,8060,8060,0
20240411,110000,374490960,8060,8060,8060,8060,0
20240411,105900,374490960,8060,8060,8060,8060,1
20240411,105800,374482900,8060,8060,8060,8060,0
20240411,105700,374482900,8060,8060,8060,8060,0
20240411,105600,374482900,8060,8060,8060,8060,28
20240411,105500,374257220,8100,8100,8100,8100,0
20240411,105400,374257220,8100,8100,8100,8100,0
20240411,105300,374257220,8100,8100,8100,8100,0
20240411,105200,374257220,8100,8100,8100,8100,0
20240411,105100,374257220,8100,8100,8100,8100,22
20240411,105000,374079020,8100,8060,8100,8060,558
20240411,104900,369561570,8060,8060,8060,8060,1
20240411,104800,369553510,8060,8060,8060,8060,0
20240411,104700,369553510,8060,8060,8060,8060,0
20240411,104600,369553510,8060,8060,8060,8060,0
20240411,104500,369553510,8060,8060,8060,8060,2
20240411,104400,369537390,8060,8080,8090,8030,1004
20240411,104300,361454530,8070,8090,8090,8070,100
20240411,104200,360646780,8080,8080,8080,8080,0
20240411,104100,360646780,8080,8080,8080,8080,0
20240411,104000,360646780,8080,8090,8090,8080,6
20240411,103900,360598290,8080,8100,8100,8080,101
20240411,103800,359781150,8100,8100,8100,8100,0
20240411,103700,359781150,8100,8100,8100,8100,0
20240411,103600,359781150,8100,8100,8100,8100,0
20240411,103500,359781150,8100,8110,8110,8100,224
20240411,103400,357966700,8100,8100,8100,8100,20
20240411,103300,357804700,8100,8100,8100,8100,0
20240411,103200,357804700,8100,8100,8100,8100,0
20240411,103100,357804700,8100,8100,8100,8100,0
20240411,103000,357804700,8100,8100,8100,8100,0
20240411,102900,357804700,8100,8170,8170,8100,12
20240411,102800,357706800,8170,8170,8170,8170,0
20240411,102700,357706800,8170,8170,8170,8170,3
20240411,102600,357682290,8170,8140,8170,8140,70
20240411,102500,357111550,8140,8140,8140,8140,1
20240411,102400,357103410,8160,8080,8160,8080,11
20240411,102300,357014450,8150,8110,8150,8100,1252
20240411,102200,346865240,8110,8120,8120,8110,97
20240411,102100,346077610,8120,8120,8120,8120,0
20240411,102000,346077610,8120,8120,8120,8120,0
20240411,101900,346077610,8120,8120,8120,8120,4
20240411,101800,346045130,8140,8140,8140,8140,0
20240411,101700,346045130,8140,8140,8140,8140,10
20240411,101600,345963730,8140,8140,8140,8140,1
20240411,101500,345955590,8110,8110,8110,8100,651
20240411,101400,340680940,8110,8110,8110,8110,51
20240411,101300,340267330,8110,8140,8140,8110,523
20240411,101200,336024240,8160,8180,8180,8110,3548
20240411,101100,307094440,8190,8190,8190,8190,1
20240411,101000,307086250,8180,8180,8180,8180,221
20240411,100900,305278470,8190,8190,8190,8190,138
20240411,100800,304148250,8190,8190,8190,8190,46
20240411,100700,303771510,8210,8210,8210,8210,5
20240411,100600,303730460,8210,8210,8210,8210,5
20240411,100500,303689410,8220,8220,8220,8220,6
20240411,100400,303640090,8220,8180,8220,8180,52
20240411,100300,303214650,8180,8180,8180,8180,59
20240411,100200,302732030,8180,8220,8230,8180,1051
20240411,100100,294104970,8230,8210,8240,8210,27
20240411,100000,293882720,8240,8210,8250,8210,24
20240411,095900,293685160,8210,8250,8250,8210,263
20240411,095800,291523410,8250,8250,8250,8250,2
20240411,095700,291506910,8260,8260,8260,8260,1
20240411,095600,291498650,8260,8260,8260,8260,0
20240411,095500,291498650,8260,8270,8270,8210,280
20240411,095400,289185950,8260,8250,8260,8250,2243
20240411,095300,270671700,8220,8210,8220,8210,52
20240411,095200,270244320,8210,8200,8210,8160,1650
20240411,095100,256752800,8210,8210,8210,8210,1
20240411,095000,256744590,8210,8220,8220,8210,105
20240411,094900,255881940,8220,8220,8220,8220,1
20240411,094800,255873720,8220,8250,8260,8220,299
20240411,094700,253411720,8250,8220,8250,8220,241
20240411,094600,251423610,8240,8190,8240,8190,5
20240411,094500,251382610,8240,8240,8240,8240,13
20240411,094400,251275490,8240,8240,8240,8240,0
20240411,094300,251275490,8240,8240,8240,8240,73
20240411,094200,250673970,8200,8230,8240,8200,497
20240411,094100,246585460,8210,8210,8210,8210,1
20240411,094000,246577250,8200,8250,8260,8200,229
20240411,093900,244693990,8250,8190,8250,8190,917
20240411,093800,237138910,8200,8210,8250,8200,874
20240411,093700,229970810,8210,8210,8210,8210,16
20240411,093600,229839450,8200,8220,8220,8200,65
20240411,093500,229305570,8210,8210,8250,8200,296
20240411,093400,226875340,8200,8200,8200,8190,107
20240411,093300,225998000,8200,8290,8290,8200,1312
20240411,093200,215174110,8290,8370,8380,8290,222
20240411,093100,213328570,8380,8310,8380,8290,439
20240411,093000,209659020,8310,8290,8360,8290,2474
20240411,092900,189044430,8310,8320,8320,8310,120
20240411,092800,188046230,8320,8320,8370,8260,2514
20240411,092700,167166650,8320,8330,8450,8320,787
20240411,092600,160559070,8430,8110,8440,8110,7132
20240411,092500,101750110,8110,8080,8110,8080,131
20240411,092400,100688330,8080,8090,8100,8080,261
20240411,092300,98574920,8100,8080,8100,8080,35
20240411,092200,98292100,8080,8080,8080,8080,317
20240411,092100,95730740,8080,8080,8080,8080,37
20240411,092000,95431780,8080,8080,8080,8080,5
20240411,091900,95391380,8080,8080,8080,8080,9
20240411,091800,95318660,8070,8100,8170,8070,1437
20240411,091700,83646420,8100,8110,8170,8100,1065
20240411,091600,74999570,8100,8130,8130,8100,212
20240411,091500,73279250,8130,8090,8130,8090,867
20240411,091400,66247800,8100,8030,8100,8010,1566
20240411,091300,53614880,8020,7930,8020,7930,2481
20240411,091200,33823050,7880,7880,7880,7880,10
20240411,091100,33744250,7860,7860,7860,7860,0
20240411,091000,33744250,7860,7940,7940,7860,72
20240411,090900,33177250,7940,7900,7940,7900,300
20240411,090800,30799250,7940,7900,7940,7900,26
20240411,090700,30593210,7900,7900,7900,7900,10
20240411,090600,30514210,7880,7950,7950,7880,464
20240411,090500,26853280,7870,7900,7900,7870,107
20240411,090400,26009780,7900,7850,7900,7850,1649
20240411,090300,12993830,7820,7830,7830,7820,67
20240411,090200,12469790,7810,7810,7880,7800,1134
20240411,090100,3611400,7800,7800,7800,7800,210
20240411,090000,1973400,7800,7800,7800,7800,253