KissMeData/187660/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201100,274885860,3185,3185,3185,3185,541
20240411,201000,274885860,3185,3185,3185,3185,0
20240411,200900,274885860,3185,3185,3185,3185,0
20240411,200800,274885860,3185,3185,3185,3185,0
20240411,200700,274885860,3185,3185,3185,3185,0
20240411,200600,274885860,3185,3185,3185,3185,0
20240411,200500,274885860,3185,3185,3185,3185,0
20240411,200400,274885860,3185,3185,3185,3185,0
20240411,200300,274885860,3185,3185,3185,3185,0
20240411,200200,274885860,3185,3185,3185,3185,0
20240411,200100,274885860,3185,3185,3185,3185,0
20240411,200000,274885860,3185,3185,3185,3185,0
20240411,195900,274885860,3185,3185,3185,3185,0
20240411,195800,274885860,3185,3185,3185,3185,0
20240411,195700,274885860,3185,3185,3185,3185,0
20240411,195600,274885860,3185,3185,3185,3185,0
20240411,195500,274885860,3185,3185,3185,3185,0
20240411,195400,274885860,3185,3185,3185,3185,0
20240411,195300,274885860,3185,3185,3185,3185,0
20240411,195200,274885860,3185,3185,3185,3185,0
20240411,195100,274885860,3185,3185,3185,3185,0
20240411,195000,274885860,3185,3185,3185,3185,0
20240411,194900,274885860,3185,3185,3185,3185,0
20240411,194800,274885860,3185,3185,3185,3185,0
20240411,194700,274885860,3185,3185,3185,3185,0
20240411,194600,274885860,3185,3185,3185,3185,0
20240411,194500,274885860,3185,3185,3185,3185,0
20240411,194400,274885860,3185,3185,3185,3185,0
20240411,194300,274885860,3185,3185,3185,3185,0
20240411,194200,274885860,3185,3185,3185,3185,0
20240411,194100,274885860,3185,3185,3185,3185,541
20240411,194000,274885860,3185,3185,3185,3185,0
20240411,193900,274885860,3185,3185,3185,3185,0
20240411,193800,274885860,3185,3185,3185,3185,0
20240411,193700,274885860,3185,3185,3185,3185,0
20240411,193600,274885860,3185,3185,3185,3185,0
20240411,193500,274885860,3185,3185,3185,3185,0
20240411,193400,274885860,3185,3185,3185,3185,0
20240411,193300,274885860,3185,3185,3185,3185,0
20240411,193200,274885860,3185,3185,3185,3185,0
20240411,193100,274885860,3185,3185,3185,3185,0
20240411,193000,274885860,3185,3185,3185,3185,0
20240411,192900,274885860,3185,3185,3185,3185,0
20240411,192800,274885860,3185,3185,3185,3185,0
20240411,192700,274885860,3185,3185,3185,3185,0
20240411,192600,274885860,3185,3185,3185,3185,0
20240411,192500,274885860,3185,3185,3185,3185,0
20240411,192400,274885860,3185,3185,3185,3185,0
20240411,192300,274885860,3185,3185,3185,3185,0
20240411,192200,274885860,3185,3185,3185,3185,0
20240411,192100,274885860,3185,3185,3185,3185,0
20240411,192000,274885860,3185,3185,3185,3185,0
20240411,191900,274885860,3185,3185,3185,3185,0
20240411,191800,274885860,3185,3185,3185,3185,0
20240411,191700,274885860,3185,3185,3185,3185,0
20240411,191600,274885860,3185,3185,3185,3185,0
20240411,191500,274885860,3185,3185,3185,3185,0
20240411,191400,274885860,3185,3185,3185,3185,0
20240411,191300,274885860,3185,3185,3185,3185,0
20240411,191200,274885860,3185,3185,3185,3185,0
20240411,191100,274885860,3185,3185,3185,3185,541
20240411,191000,274885860,3185,3185,3185,3185,0
20240411,190900,274885860,3185,3185,3185,3185,0
20240411,190800,274885860,3185,3185,3185,3185,0
20240411,190700,274885860,3185,3185,3185,3185,0
20240411,190600,274885860,3185,3185,3185,3185,0
20240411,190500,274885860,3185,3185,3185,3185,0
20240411,190400,274885860,3185,3185,3185,3185,0
20240411,190300,274885860,3185,3185,3185,3185,0
20240411,190200,274885860,3185,3185,3185,3185,0
20240411,190100,274885860,3185,3185,3185,3185,0
20240411,190000,274885860,3185,3185,3185,3185,0
20240411,185900,274885860,3185,3185,3185,3185,0
20240411,185800,274885860,3185,3185,3185,3185,0
20240411,185700,274885860,3185,3185,3185,3185,0
20240411,185600,274885860,3185,3185,3185,3185,0
20240411,185500,274885860,3185,3185,3185,3185,0
20240411,185400,274885860,3185,3185,3185,3185,0
20240411,185300,274885860,3185,3185,3185,3185,0
20240411,185200,274885860,3185,3185,3185,3185,0
20240411,185100,274885860,3185,3185,3185,3185,0
20240411,185000,274885860,3185,3185,3185,3185,0
20240411,184900,274885860,3185,3185,3185,3185,0
20240411,184800,274885860,3185,3185,3185,3185,0
20240411,184700,274885860,3185,3185,3185,3185,0
20240411,184600,274885860,3185,3185,3185,3185,0
20240411,184500,274885860,3185,3185,3185,3185,0
20240411,184400,274885860,3185,3185,3185,3185,0
20240411,184300,274885860,3185,3185,3185,3185,0
20240411,184200,274885860,3185,3185,3185,3185,0
20240411,184100,274885860,3185,3185,3185,3185,541
20240411,184000,274885860,3185,3185,3185,3185,0
20240411,183900,274885860,3185,3185,3185,3185,0
20240411,183800,274885860,3185,3185,3185,3185,0
20240411,183700,274885860,3185,3185,3185,3185,0
20240411,183600,274885860,3185,3185,3185,3185,0
20240411,183500,274885860,3185,3185,3185,3185,0
20240411,183400,274885860,3185,3185,3185,3185,0
20240411,183300,274885860,3185,3185,3185,3185,0
20240411,183200,274885860,3185,3185,3185,3185,0
20240411,183100,274885860,3185,3185,3185,3185,0
20240411,183000,274885860,3185,3185,3185,3185,0
20240411,182900,274885860,3185,3185,3185,3185,0
20240411,182800,274885860,3185,3185,3185,3185,0
20240411,182700,274885860,3185,3185,3185,3185,0
20240411,182600,274885860,3185,3185,3185,3185,0
20240411,182500,274885860,3185,3185,3185,3185,0
20240411,182400,274885860,3185,3185,3185,3185,0
20240411,182300,274885860,3185,3185,3185,3185,0
20240411,182200,274885860,3185,3185,3185,3185,0
20240411,182100,274885860,3185,3185,3185,3185,0
20240411,182000,274885860,3185,3185,3185,3185,0
20240411,181900,274885860,3185,3185,3185,3185,0
20240411,181800,274885860,3185,3185,3185,3185,0
20240411,181700,274885860,3185,3185,3185,3185,0
20240411,181600,274885860,3185,3185,3185,3185,0
20240411,181500,274885860,3185,3185,3185,3185,0
20240411,181400,274885860,3185,3185,3185,3185,0
20240411,181300,274885860,3185,3185,3185,3185,0
20240411,181200,274885860,3185,3185,3185,3185,0
20240411,181100,274885860,3185,3185,3185,3185,541
20240411,181000,274885860,3185,3185,3185,3185,0
20240411,180900,274885860,3185,3185,3185,3185,0
20240411,180800,274885860,3185,3185,3185,3185,0
20240411,180700,274885860,3185,3185,3185,3185,0
20240411,180600,274885860,3185,3185,3185,3185,0
20240411,180500,274885860,3185,3185,3185,3185,0
20240411,180400,274885860,3185,3185,3185,3185,0
20240411,180300,274885860,3185,3185,3185,3185,0
20240411,180200,274885860,3185,3185,3185,3185,0
20240411,180100,274885860,3185,3185,3185,3185,0
20240411,180000,274885860,3185,3185,3185,3185,0
20240411,175900,274885860,3185,3185,3185,3185,0
20240411,175800,274885860,3185,3185,3185,3185,0
20240411,175700,274885860,3185,3185,3185,3185,0
20240411,175600,274885860,3185,3185,3185,3185,0
20240411,175500,274885860,3185,3185,3185,3185,0
20240411,175400,274885860,3185,3185,3185,3185,0
20240411,175300,274885860,3185,3185,3185,3185,0
20240411,175200,274885860,3185,3185,3185,3185,0
20240411,175100,274885860,3185,3185,3185,3185,0
20240411,175000,274885860,3185,3185,3185,3185,0
20240411,174900,274885860,3185,3185,3185,3185,0
20240411,174800,274885860,3185,3185,3185,3185,0
20240411,174700,274885860,3185,3185,3185,3185,0
20240411,174600,274885860,3185,3185,3185,3185,0
20240411,174500,274885860,3185,3185,3185,3185,0
20240411,174400,274885860,3185,3185,3185,3185,0
20240411,174300,274885860,3185,3185,3185,3185,0
20240411,174200,274885860,3185,3185,3185,3185,0
20240411,174100,274885860,3185,3185,3185,3185,541
20240411,174000,274885860,3185,3185,3185,3185,0
20240411,173900,274885860,3185,3185,3185,3185,0
20240411,173800,274885860,3185,3185,3185,3185,0
20240411,173700,274885860,3185,3185,3185,3185,0
20240411,173600,274885860,3185,3185,3185,3185,0
20240411,173500,274885860,3185,3185,3185,3185,0
20240411,173400,274885860,3185,3185,3185,3185,0
20240411,173300,274885860,3185,3185,3185,3185,0
20240411,173200,274885860,3185,3185,3185,3185,0
20240411,173100,274885860,3185,3185,3185,3185,0
20240411,173000,274885860,3185,3185,3185,3185,0
20240411,172900,274885860,3185,3185,3185,3185,0
20240411,172800,274885860,3185,3185,3185,3185,0
20240411,172700,274885860,3185,3185,3185,3185,0
20240411,172600,274885860,3185,3185,3185,3185,0
20240411,172500,274885860,3185,3185,3185,3185,0
20240411,172400,274885860,3185,3185,3185,3185,0
20240411,172300,274885860,3185,3185,3185,3185,0
20240411,172200,274885860,3185,3185,3185,3185,0
20240411,172100,274885860,3185,3185,3185,3185,0
20240411,172000,274885860,3185,3185,3185,3185,0
20240411,171900,274885860,3185,3185,3185,3185,0
20240411,171800,274885860,3185,3185,3185,3185,0
20240411,171700,274885860,3185,3185,3185,3185,0
20240411,171600,274885860,3185,3185,3185,3185,0
20240411,171500,274885860,3185,3185,3185,3185,0
20240411,171400,274885860,3185,3185,3185,3185,0
20240411,171300,274885860,3185,3185,3185,3185,0
20240411,171200,274885860,3185,3185,3185,3185,0
20240411,171100,274885860,3185,3185,3185,3185,541
20240411,171000,274885860,3185,3185,3185,3185,0
20240411,170900,274885860,3185,3185,3185,3185,0
20240411,170800,274885860,3185,3185,3185,3185,0
20240411,170700,274885860,3185,3185,3185,3185,0
20240411,170600,274885860,3185,3185,3185,3185,0
20240411,170500,274885860,3185,3185,3185,3185,0
20240411,170400,274885860,3185,3185,3185,3185,0
20240411,170300,274885860,3185,3185,3185,3185,0
20240411,170200,274885860,3185,3185,3185,3185,0
20240411,170100,274885860,3185,3185,3185,3185,0
20240411,170000,274885860,3185,3185,3185,3185,0
20240411,165900,274885860,3185,3185,3185,3185,0
20240411,165800,274885860,3185,3185,3185,3185,0
20240411,165700,274885860,3185,3185,3185,3185,0
20240411,165600,274885860,3185,3185,3185,3185,0
20240411,165500,274885860,3185,3185,3185,3185,0
20240411,165400,274885860,3185,3185,3185,3185,0
20240411,165300,274885860,3185,3185,3185,3185,0
20240411,165200,274885860,3185,3185,3185,3185,0
20240411,165100,274885860,3185,3185,3185,3185,0
20240411,165000,274885860,3185,3185,3185,3185,0
20240411,164900,274885860,3185,3185,3185,3185,0
20240411,164800,274885860,3185,3185,3185,3185,0
20240411,164700,274885860,3185,3185,3185,3185,0
20240411,164600,274885860,3185,3185,3185,3185,0
20240411,164500,274885860,3185,3185,3185,3185,0
20240411,164400,274885860,3185,3185,3185,3185,0
20240411,164300,274885860,3185,3185,3185,3185,0
20240411,164200,274885860,3185,3185,3185,3185,0
20240411,164100,274885860,3185,3185,3185,3185,541
20240411,164000,274885860,3185,3185,3185,3185,0
20240411,163900,274885860,3185,3185,3185,3185,0
20240411,163800,274885860,3185,3185,3185,3185,0
20240411,163700,274885860,3185,3185,3185,3185,0
20240411,163600,274885860,3185,3185,3185,3185,0
20240411,163500,274885860,3185,3185,3185,3185,0
20240411,163400,274885860,3185,3185,3185,3185,0
20240411,163300,274885860,3185,3185,3185,3185,0
20240411,163200,274885860,3185,3185,3185,3185,0
20240411,163100,274885860,3185,3185,3185,3185,0
20240411,163000,274885860,3185,3185,3185,3185,0
20240411,162900,274885860,3185,3185,3185,3185,0
20240411,162800,274885860,3185,3185,3185,3185,0
20240411,162700,274885860,3185,3185,3185,3185,0
20240411,162600,274885860,3185,3185,3185,3185,0
20240411,162500,274885860,3185,3185,3185,3185,0
20240411,162400,274885860,3185,3185,3185,3185,0
20240411,162300,274885860,3185,3185,3185,3185,0
20240411,162200,274885860,3185,3185,3185,3185,0
20240411,162100,274885860,3185,3185,3185,3185,0
20240411,162000,274885860,3185,3185,3185,3185,0
20240411,161900,274885860,3185,3185,3185,3185,0
20240411,161800,274885860,3185,3185,3185,3185,0
20240411,161700,274885860,3185,3185,3185,3185,0
20240411,161600,274885860,3185,3185,3185,3185,0
20240411,161500,274885860,3185,3185,3185,3185,0
20240411,161400,274885860,3185,3185,3185,3185,0
20240411,161300,274885860,3185,3185,3185,3185,0
20240411,161200,274885860,3185,3185,3185,3185,0
20240411,161100,274885860,3185,3185,3185,3185,541
20240411,161000,274885860,3185,3185,3185,3185,0
20240411,160900,274885860,3185,3185,3185,3185,0
20240411,160800,274885860,3185,3185,3185,3185,0
20240411,160700,274885860,3185,3185,3185,3185,0
20240411,160600,274885860,3185,3185,3185,3185,0
20240411,160500,274885860,3185,3185,3185,3185,0
20240411,160400,274885860,3185,3185,3185,3185,0
20240411,160300,274885860,3185,3185,3185,3185,0
20240411,160200,274885860,3185,3185,3185,3185,0
20240411,160100,274885860,3185,3185,3185,3185,0
20240411,160000,274885860,3185,3185,3185,3185,0
20240411,155900,274885860,3185,3185,3185,3185,0
20240411,155800,274885860,3185,3185,3185,3185,0
20240411,155700,274885860,3185,3185,3185,3185,0
20240411,155600,274885860,3185,3185,3185,3185,0
20240411,155500,274885860,3185,3185,3185,3185,0
20240411,155400,274885860,3185,3185,3185,3185,0
20240411,155300,274885860,3185,3185,3185,3185,0
20240411,155200,274885860,3185,3185,3185,3185,0
20240411,155100,274885860,3185,3185,3185,3185,0
20240411,155000,274885860,3185,3185,3185,3185,0
20240411,154900,274885860,3185,3185,3185,3185,0
20240411,154800,274885860,3185,3185,3185,3185,0
20240411,154700,274885860,3185,3185,3185,3185,0
20240411,154600,274885860,3185,3185,3185,3185,0
20240411,154500,274885860,3185,3185,3185,3185,0
20240411,154400,274885860,3185,3185,3185,3185,0
20240411,154300,274885860,3185,3185,3185,3185,0
20240411,154200,274885860,3185,3185,3185,3185,0
20240411,154100,274885860,3185,3185,3185,3185,541
20240411,154000,274885860,3185,3185,3185,3185,0
20240411,153900,274885860,3185,3185,3185,3185,0
20240411,153800,274885860,3185,3185,3185,3185,0
20240411,153700,274885860,3185,3185,3185,3185,0
20240411,153600,274885860,3185,3185,3185,3185,0
20240411,153500,274885860,3185,3185,3185,3185,0
20240411,153400,274885860,3185,3185,3185,3185,0
20240411,153300,274885860,3185,3185,3185,3185,0
20240411,153200,274885860,3185,3185,3185,3185,0
20240411,153100,274885860,3185,3185,3185,3185,0
20240411,153000,274885860,3185,3185,3185,3185,541
20240411,152900,273162775,3185,3185,3185,3185,0
20240411,152800,273162775,3185,3185,3185,3185,0
20240411,152700,273162775,3185,3185,3185,3185,0
20240411,152600,273162775,3185,3185,3185,3185,0
20240411,152500,273162775,3185,3185,3185,3185,0
20240411,152400,273162775,3185,3185,3185,3185,0
20240411,152300,273162775,3185,3185,3185,3185,0
20240411,152200,273162775,3185,3185,3185,3185,0
20240411,152100,273162775,3185,3185,3185,3185,0
20240411,152000,273162775,3185,3185,3185,3185,0
20240411,151900,273162775,3185,3160,3185,3160,84
20240411,151800,272895785,3185,3185,3185,3175,43
20240411,151700,272759220,3185,3175,3185,3175,272
20240411,151600,271894800,3175,3165,3175,3165,595
20240411,151500,270011605,3165,3165,3165,3165,3
20240411,151400,270002110,3165,3175,3175,3165,906
20240411,151300,267134605,3180,3180,3180,3180,506
20240411,151200,265525525,3175,3175,3175,3175,1
20240411,151100,265522350,3180,3180,3180,3180,4
20240411,151000,265509630,3180,3165,3180,3165,1006
20240411,150900,262313200,3165,3165,3165,3165,0
20240411,150800,262313200,3165,3170,3170,3165,1012
20240411,150700,259105175,3170,3170,3170,3155,8
20240411,150600,259079830,3170,3160,3170,3150,517
20240411,150500,257451040,3170,3160,3170,3160,4
20240411,150400,257438370,3170,3170,3170,3170,0
20240411,150300,257438370,3170,3170,3170,3170,0
20240411,150200,257438370,3170,3170,3170,3170,3
20240411,150100,257428860,3160,3165,3170,3160,66
20240411,150000,257219985,3160,3160,3160,3160,7
20240411,145900,257197865,3165,3160,3165,3160,1525
20240411,145800,252373960,3160,3160,3160,3160,0
20240411,145700,252373960,3160,3160,3160,3160,0
20240411,145600,252373960,3160,3160,3160,3160,0
20240411,145500,252373960,3160,3160,3160,3160,3
20240411,145400,252364480,3160,3160,3160,3160,0
20240411,145300,252364480,3160,3160,3160,3160,1
20240411,145200,252361320,3145,3145,3145,3145,12
20240411,145100,252323580,3160,3160,3160,3160,0
20240411,145000,252323580,3160,3160,3160,3160,0
20240411,144900,252323580,3160,3155,3160,3155,856
20240411,144800,249622885,3155,3155,3155,3155,50
20240411,144700,249465135,3160,3160,3160,3160,0
20240411,144600,249465135,3160,3160,3160,3160,0
20240411,144500,249465135,3160,3160,3160,3160,3
20240411,144400,249455655,3160,3160,3160,3160,3
20240411,144300,249446175,3165,3165,3165,3165,0
20240411,144200,249446175,3165,3160,3165,3160,56
20240411,144100,249269210,3165,3155,3165,3155,10
20240411,144000,249237605,3160,3160,3160,3160,0
20240411,143900,249237605,3160,3160,3160,3160,0
20240411,143800,249237605,3160,3160,3160,3160,120
20240411,143700,248858405,3155,3155,3155,3155,0
20240411,143600,248858405,3155,3155,3155,3155,0
20240411,143500,248858405,3155,3155,3155,3155,725
20240411,143400,246571030,3165,3130,3165,3130,4013
20240411,143300,233889615,3150,3150,3150,3150,0
20240411,143200,233889615,3150,3135,3150,3135,700
20240411,143100,231689400,3135,3130,3135,3125,7922
20240411,143000,206918135,3140,3140,3140,3140,0
20240411,142900,206918135,3140,3125,3145,3125,316
20240411,142800,205928250,3125,3100,3125,3100,302
20240411,142700,204992000,3125,3125,3125,3100,6539
20240411,142600,184720925,3125,3125,3125,3105,2203
20240411,142500,177872725,3130,3130,3130,3130,1468
20240411,142400,173277885,3130,3145,3145,3130,17
20240411,142300,173224620,3150,3150,3150,3150,0
20240411,142200,173224620,3150,3150,3150,3150,0
20240411,142100,173224620,3150,3150,3150,3150,0
20240411,142000,173224620,3150,3150,3150,3150,0
20240411,141900,173224620,3150,3145,3150,3145,305
20240411,141800,172265390,3145,3145,3145,3145,0
20240411,141700,172265390,3145,3145,3145,3145,0
20240411,141600,172265390,3145,3145,3145,3145,1000
20240411,141500,169120390,3145,3145,3145,3145,0
20240411,141400,169120390,3145,3145,3145,3145,0
20240411,141300,169120390,3145,3145,3145,3145,0
20240411,141200,169120390,3145,3145,3145,3140,4
20240411,141100,169107815,3145,3145,3145,3145,0
20240411,141000,169107815,3145,3145,3145,3145,0
20240411,140900,169107815,3145,3145,3145,3145,0
20240411,140800,169107815,3145,3145,3145,3145,1
20240411,140700,169104670,3150,3150,3150,3150,0
20240411,140600,169104670,3150,3150,3150,3150,0
20240411,140500,169104670,3150,3150,3150,3150,0
20240411,140400,169104670,3150,3145,3150,3145,2
20240411,140300,169098375,3155,3155,3155,3155,0
20240411,140200,169098375,3155,3155,3155,3155,0
20240411,140100,169098375,3155,3155,3155,3155,0
20240411,140000,169098375,3155,3155,3155,3155,0
20240411,135900,169098375,3155,3155,3155,3155,0
20240411,135800,169098375,3155,3145,3155,3145,1246
20240411,135700,165173965,3145,3145,3145,3145,0
20240411,135600,165173965,3145,3145,3145,3145,0
20240411,135500,165173965,3145,3145,3145,3145,0
20240411,135400,165173965,3145,3145,3145,3145,0
20240411,135300,165173965,3145,3145,3145,3145,0
20240411,135200,165173965,3145,3145,3145,3145,1
20240411,135100,165170820,3140,3140,3140,3140,1
20240411,135000,165167680,3145,3145,3145,3145,0
20240411,134900,165167680,3145,3145,3145,3145,0
20240411,134800,165167680,3145,3145,3145,3145,0
20240411,134700,165167680,3145,3145,3145,3145,0
20240411,134600,165167680,3145,3145,3145,3145,1
20240411,134500,165164535,3150,3150,3150,3150,0
20240411,134400,165164535,3150,3145,3150,3145,13
20240411,134300,165123600,3120,3120,3120,3120,0
20240411,134200,165123600,3120,3120,3120,3120,233
20240411,134100,164396640,3110,3110,3110,3110,38
20240411,134000,164278460,3110,3110,3110,3110,1181
20240411,133900,160605550,3115,3115,3115,3115,0
20240411,133800,160605550,3115,3120,3120,3115,1517
20240411,133700,155878525,3115,3130,3150,3115,5940
20240411,133600,137325010,3150,3130,3150,3130,967
20240411,133500,134290560,3130,3130,3130,3130,340
20240411,133400,133226360,3130,3130,3150,3130,1662
20240411,133300,128024260,3130,3130,3130,3130,0
20240411,133200,128024260,3130,3130,3130,3130,0
20240411,133100,128024260,3130,3130,3130,3130,1306
20240411,133000,123936480,3165,3165,3165,3165,0
20240411,132900,123936480,3165,3165,3165,3165,0
20240411,132800,123936480,3165,3165,3165,3165,0
20240411,132700,123936480,3165,3160,3165,3160,1078
20240411,132600,120524750,3165,3165,3165,3165,0
20240411,132500,120524750,3165,3155,3165,3155,2000
20240411,132400,114198405,3155,3155,3155,3155,0
20240411,132300,114198405,3155,3155,3155,3155,0
20240411,132200,114198405,3155,3155,3155,3155,0
20240411,132100,114198405,3155,3155,3155,3155,0
20240411,132000,114198405,3155,3155,3155,3155,0
20240411,131900,114198405,3155,3155,3155,3155,0
20240411,131800,114198405,3155,3155,3155,3155,0
20240411,131700,114198405,3155,3155,3155,3155,0
20240411,131600,114198405,3155,3150,3155,3150,28
20240411,131500,114110200,3145,3145,3145,3145,0
20240411,131400,114110200,3145,3145,3145,3145,0
20240411,131300,114110200,3145,3145,3145,3145,0
20240411,131200,114110200,3145,3145,3145,3145,0
20240411,131100,114110200,3145,3145,3145,3145,0
20240411,131000,114110200,3145,3145,3145,3145,1
20240411,130900,114107055,3150,3150,3150,3150,0
20240411,130800,114107055,3150,3150,3150,3150,0
20240411,130700,114107055,3150,3150,3150,3150,0
20240411,130600,114107055,3150,3150,3150,3150,0
20240411,130500,114107055,3150,3150,3150,3150,0
20240411,130400,114107055,3150,3150,3150,3150,0
20240411,130300,114107055,3150,3150,3150,3150,0
20240411,130200,114107055,3150,3150,3150,3150,0
20240411,130100,114107055,3150,3150,3150,3150,0
20240411,130000,114107055,3150,3150,3150,3150,0
20240411,125900,114107055,3150,3150,3150,3150,0
20240411,125800,114107055,3150,3150,3150,3150,0
20240411,125700,114107055,3150,3150,3150,3150,0
20240411,125600,114107055,3150,3150,3150,3150,0
20240411,125500,114107055,3150,3150,3150,3150,0
20240411,125400,114107055,3150,3150,3150,3150,1
20240411,125300,114103905,3130,3130,3130,3130,3
20240411,125200,114094515,3150,3150,3150,3150,0
20240411,125100,114094515,3150,3150,3150,3150,20
20240411,125000,114031515,3155,3155,3155,3155,0
20240411,124900,114031515,3155,3155,3155,3155,0
20240411,124800,114031515,3155,3155,3155,3155,0
20240411,124700,114031515,3155,3155,3155,3155,0
20240411,124600,114031515,3155,3155,3155,3155,0
20240411,124500,114031515,3155,3155,3155,3155,0
20240411,124400,114031515,3155,3155,3155,3155,0
20240411,124300,114031515,3155,3155,3155,3155,0
20240411,124200,114031515,3155,3155,3155,3155,0
20240411,124100,114031515,3155,3155,3155,3155,0
20240411,124000,114031515,3155,3155,3155,3155,0
20240411,123900,114031515,3155,3155,3155,3155,0
20240411,123800,114031515,3155,3155,3155,3155,0
20240411,123700,114031515,3155,3155,3155,3155,1
20240411,123600,114028360,3135,3135,3135,3135,0
20240411,123500,114028360,3135,3135,3135,3135,0
20240411,123400,114028360,3135,3135,3135,3135,0
20240411,123300,114028360,3135,3135,3135,3135,0
20240411,123200,114028360,3135,3135,3135,3135,0
20240411,123100,114028360,3135,3135,3135,3135,0
20240411,123000,114028360,3135,3135,3135,3135,0
20240411,122900,114028360,3135,3135,3135,3135,0
20240411,122800,114028360,3135,3135,3135,3135,0
20240411,122700,114028360,3135,3145,3145,3135,3400
20240411,122600,103352985,3145,3145,3145,3145,0
20240411,122500,103352985,3145,3145,3145,3145,0
20240411,122400,103352985,3145,3145,3145,3145,0
20240411,122300,103352985,3145,3145,3145,3145,0
20240411,122200,103352985,3145,3145,3145,3145,0
20240411,122100,103352985,3145,3145,3145,3145,0
20240411,122000,103352985,3145,3145,3145,3145,0
20240411,121900,103352985,3145,3145,3145,3145,0
20240411,121800,103352985,3145,3145,3145,3145,0
20240411,121700,103352985,3145,3145,3145,3145,0
20240411,121600,103352985,3145,3145,3145,3145,0
20240411,121500,103352985,3145,3145,3145,3145,0
20240411,121400,103352985,3145,3145,3145,3145,170
20240411,121300,102818335,3170,3170,3170,3170,0
20240411,121200,102818335,3170,3170,3170,3170,0
20240411,121100,102818335,3170,3170,3170,3170,0
20240411,121000,102818335,3170,3170,3170,3170,0
20240411,120900,102818335,3170,3170,3170,3170,0
20240411,120800,102818335,3170,3170,3170,3170,0
20240411,120700,102818335,3170,3170,3170,3170,0
20240411,120600,102818335,3170,3170,3170,3170,0
20240411,120500,102818335,3170,3170,3170,3170,0
20240411,120400,102818335,3170,3170,3170,3170,0
20240411,120300,102818335,3170,3170,3170,3170,0
20240411,120200,102818335,3170,3170,3170,3170,0
20240411,120100,102818335,3170,3170,3170,3170,0
20240411,120000,102818335,3170,3170,3170,3170,0
20240411,115900,102818335,3170,3170,3170,3170,0
20240411,115800,102818335,3170,3170,3170,3170,0
20240411,115700,102818335,3170,3170,3170,3170,0
20240411,115600,102818335,3170,3170,3170,3170,1
20240411,115500,102815165,3145,3145,3145,3145,1
20240411,115400,102812020,3170,3170,3170,3170,0
20240411,115300,102812020,3170,3170,3170,3170,0
20240411,115200,102812020,3170,3170,3170,3170,0
20240411,115100,102812020,3170,3170,3170,3170,20
20240411,115000,102748620,3170,3170,3170,3170,0
20240411,114900,102748620,3170,3170,3170,3170,1
20240411,114800,102745450,3165,3165,3165,3165,553
20240411,114700,100995205,3165,3165,3165,3165,0
20240411,114600,100995205,3165,3165,3165,3165,0
20240411,114500,100995205,3165,3165,3165,3165,0
20240411,114400,100995205,3165,3165,3165,3165,0
20240411,114300,100995205,3165,3165,3165,3165,1
20240411,114200,100992040,3140,3140,3140,3140,0
20240411,114100,100992040,3140,3140,3140,3140,0
20240411,114000,100992040,3140,3140,3140,3140,1
20240411,113900,100988900,3165,3165,3165,3165,0
20240411,113800,100988900,3165,3165,3165,3165,0
20240411,113700,100988900,3165,3165,3165,3165,0
20240411,113600,100988900,3165,3165,3165,3165,0
20240411,113500,100988900,3165,3165,3165,3165,0
20240411,113400,100988900,3165,3165,3165,3165,0
20240411,113300,100988900,3165,3165,3165,3165,0
20240411,113200,100988900,3165,3165,3165,3165,0
20240411,113100,100988900,3165,3150,3165,3150,54
20240411,113000,100818275,3170,3170,3170,3170,0
20240411,112900,100818275,3170,3170,3170,3170,0
20240411,112800,100818275,3170,3170,3170,3170,0
20240411,112700,100818275,3170,3170,3170,3170,0
20240411,112600,100818275,3170,3170,3170,3170,0
20240411,112500,100818275,3170,3170,3170,3170,0
20240411,112400,100818275,3170,3170,3170,3170,3
20240411,112300,100808765,3145,3145,3145,3145,0
20240411,112200,100808765,3145,3145,3145,3145,0
20240411,112100,100808765,3145,3145,3145,3145,1
20240411,112000,100805620,3160,3145,3160,3145,60
20240411,111900,100616405,3140,3145,3145,3140,41
20240411,111800,100487660,3155,3155,3155,3155,0
20240411,111700,100487660,3155,3155,3155,3155,0
20240411,111600,100487660,3155,3155,3155,3155,2
20240411,111500,100481350,3180,3180,3180,3180,0
20240411,111400,100481350,3180,3180,3180,3180,0
20240411,111300,100481350,3180,3175,3180,3175,61
20240411,111200,100287670,3180,3165,3180,3165,75
20240411,111100,100049600,3165,3165,3165,3165,0
20240411,111000,100049600,3165,3165,3165,3165,0
20240411,110900,100049600,3165,3165,3165,3165,100
20240411,110800,99733100,3180,3180,3180,3180,0
20240411,110700,99733100,3180,3180,3180,3180,0
20240411,110600,99733100,3180,3180,3180,3180,0
20240411,110500,99733100,3180,3165,3180,3145,136
20240411,110400,99303275,3180,3125,3180,3125,3102
20240411,110300,89538900,3140,3120,3140,3100,3905
20240411,110200,77401880,3135,3135,3135,3135,5
20240411,110100,77386205,3130,3130,3130,3130,136
20240411,110000,76960525,3130,3130,3130,3130,0
20240411,105900,76960525,3130,3125,3130,3125,864
20240411,105800,74259780,3130,3130,3130,3130,0
20240411,105700,74259780,3130,3130,3130,3130,0
20240411,105600,74259780,3130,3130,3130,3130,14
20240411,105500,74215960,3130,3130,3130,3130,0
20240411,105400,74215960,3130,3130,3130,3130,0
20240411,105300,74215960,3130,3130,3130,3130,0
20240411,105200,74215960,3130,3130,3130,3130,10
20240411,105100,74184660,3130,3130,3130,3130,3
20240411,105000,74175270,3120,3120,3120,3120,339
20240411,104900,73117590,3140,3140,3140,3140,0
20240411,104800,73117590,3140,3140,3140,3140,0
20240411,104700,73117590,3140,3140,3140,3140,0
20240411,104600,73117590,3140,3130,3140,3130,3
20240411,104500,73108180,3135,3130,3135,3130,3
20240411,104400,73098780,3105,3150,3150,3105,5894
20240411,104300,54773500,3155,3155,3155,3155,0
20240411,104200,54773500,3155,3150,3155,3150,26
20240411,104100,54691595,3150,3150,3150,3150,0
20240411,104000,54691595,3150,3150,3150,3150,0
20240411,103900,54691595,3150,3150,3150,3150,0
20240411,103800,54691595,3150,3150,3150,3150,2
20240411,103700,54685295,3155,3135,3155,3135,1321
20240411,103600,50535215,3140,3130,3140,3130,700
20240411,103500,48339030,3130,3130,3130,3130,2
20240411,103400,48332770,3120,3120,3120,3120,0
20240411,103300,48332770,3120,3120,3120,3120,30
20240411,103200,48239170,3135,3135,3135,3135,0
20240411,103100,48239170,3135,3135,3135,3135,0
20240411,103000,48239170,3135,3130,3135,3130,3
20240411,102900,48229770,3120,3120,3120,3120,0
20240411,102800,48229770,3120,3120,3120,3120,0
20240411,102700,48229770,3120,3120,3120,3120,1241
20240411,102600,44357850,3115,3115,3115,3115,1
20240411,102500,44354735,3120,3120,3120,3120,0
20240411,102400,44354735,3120,3120,3120,3120,0
20240411,102300,44354735,3120,3115,3120,3115,1157
20240411,102200,40744910,3120,3120,3120,3120,0
20240411,102100,40744910,3120,3120,3120,3120,0
20240411,102000,40744910,3120,3120,3120,3120,0
20240411,101900,40744910,3120,3115,3120,3115,7
20240411,101800,40723100,3115,3115,3115,3115,0
20240411,101700,40723100,3115,3115,3115,3115,24
20240411,101600,40648340,3120,3120,3120,3120,0
20240411,101500,40648340,3120,3125,3125,3120,41
20240411,101400,40520365,3135,3135,3135,3135,0
20240411,101300,40520365,3135,3135,3135,3135,0
20240411,101200,40520365,3135,3135,3135,3135,0
20240411,101100,40520365,3135,3135,3135,3135,0
20240411,101000,40520365,3135,3135,3135,3135,0
20240411,100900,40520365,3135,3135,3135,3135,0
20240411,100800,40520365,3135,3135,3135,3135,0
20240411,100700,40520365,3135,3125,3135,3125,35
20240411,100600,40410855,3115,3115,3115,3115,40
20240411,100500,40286255,3115,3130,3130,3115,54
20240411,100400,40117985,3135,3135,3135,3135,0
20240411,100300,40117985,3135,3135,3135,3135,0
20240411,100200,40117985,3135,3135,3135,3135,2
20240411,100100,40111715,3135,3135,3135,3135,0
20240411,100000,40111715,3135,3120,3135,3120,5
20240411,095900,40096100,3120,3120,3120,3120,0
20240411,095800,40096100,3120,3120,3120,3120,1
20240411,095700,40092980,3115,3115,3115,3115,0
20240411,095600,40092980,3115,3115,3115,3115,0
20240411,095500,40092980,3115,3120,3120,3115,70
20240411,095400,39874780,3120,3120,3120,3120,0
20240411,095300,39874780,3120,3120,3120,3120,0
20240411,095200,39874780,3120,3120,3120,3120,158
20240411,095100,39381820,3120,3120,3120,3120,90
20240411,095000,39101020,3120,3120,3120,3120,10
20240411,094900,39069820,3130,3130,3130,3130,10
20240411,094800,39038520,3130,3130,3130,3130,10
20240411,094700,39007220,3135,3135,3135,3135,3
20240411,094600,38997815,3140,3135,3140,3135,2000
20240411,094500,32717890,3140,3130,3140,3130,1000
20240411,094400,29585170,3135,3130,3135,3130,3
20240411,094300,29575775,3115,3115,3115,3115,1
20240411,094200,29572660,3135,3125,3135,3125,40
20240411,094100,29447460,3115,3115,3115,3115,0
20240411,094000,29447460,3115,3115,3115,3115,167
20240411,093900,28927255,3110,3110,3110,3110,2
20240411,093800,28921035,3110,3125,3125,3110,2137
20240411,093700,22272235,3140,3140,3140,3140,0
20240411,093600,22272235,3140,3140,3140,3140,0
20240411,093500,22272235,3140,3130,3140,3130,108
20240411,093400,21934185,3115,3115,3115,3115,0
20240411,093300,21934185,3115,3115,3115,3115,0
20240411,093200,21934185,3115,3115,3115,3115,0
20240411,093100,21934185,3115,3115,3115,3115,0
20240411,093000,21934185,3115,3115,3115,3115,0
20240411,092900,21934185,3115,3125,3140,3115,234
20240411,092800,21202815,3135,3130,3135,3125,241
20240411,092700,20449430,3140,3135,3140,3135,36
20240411,092600,20336405,3140,3140,3140,3140,0
20240411,092500,20336405,3140,3140,3140,3140,0
20240411,092400,20336405,3140,3130,3140,3130,15
20240411,092300,20289380,3125,3135,3135,3125,20
20240411,092200,20226780,3135,3135,3135,3135,0
20240411,092100,20226780,3135,3140,3140,3135,42
20240411,092000,20095060,3155,3155,3155,3155,0
20240411,091900,20095060,3155,3155,3155,3155,0
20240411,091800,20095060,3155,3155,3155,3155,0
20240411,091700,20095060,3155,3155,3155,3155,0
20240411,091600,20095060,3155,3135,3155,3135,230
20240411,091500,19371850,3120,3125,3125,3120,71
20240411,091400,19150075,3130,3135,3135,3130,659
20240411,091300,17084365,3170,3140,3170,3140,231
20240411,091200,16354000,3135,3135,3135,3135,9
20240411,091100,16325785,3140,3140,3140,3140,0
20240411,091000,16325785,3140,3140,3140,3140,2
20240411,090900,16319505,3175,3170,3175,3170,300
20240411,090800,15367010,3140,3140,3140,3140,1
20240411,090700,15363870,3145,3150,3180,3145,336
20240411,090600,14301155,3135,3110,3165,3105,696
20240411,090500,12127835,3110,3145,3145,3110,455
20240411,090400,10706820,3150,3155,3155,3150,10
20240411,090300,10675275,3155,3140,3155,3130,1002
20240411,090200,7535635,3145,3145,3145,3145,80
20240411,090100,7284035,3145,3150,3250,3130,1736
20240411,090000,1802760,3145,3145,3155,3145,573