KissMeData/131030/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200100,879666000,6000,6000,6000,6000,2574
20240415,200000,879666000,6000,6000,6000,6000,0
20240415,195900,879666000,6000,6000,6000,6000,0
20240415,195800,879666000,6000,6000,6000,6000,0
20240415,195700,879666000,6000,6000,6000,6000,0
20240415,195600,879666000,6000,6000,6000,6000,0
20240415,195500,879666000,6000,6000,6000,6000,0
20240415,195400,879666000,6000,6000,6000,6000,0
20240415,195300,879666000,6000,6000,6000,6000,0
20240415,195200,879666000,6000,6000,6000,6000,0
20240415,195100,879666000,6000,6000,6000,6000,0
20240415,195000,879666000,6000,6000,6000,6000,0
20240415,194900,879666000,6000,6000,6000,6000,0
20240415,194800,879666000,6000,6000,6000,6000,0
20240415,194700,879666000,6000,6000,6000,6000,0
20240415,194600,879666000,6000,6000,6000,6000,0
20240415,194500,879666000,6000,6000,6000,6000,0
20240415,194400,879666000,6000,6000,6000,6000,0
20240415,194300,879666000,6000,6000,6000,6000,0
20240415,194200,879666000,6000,6000,6000,6000,0
20240415,194100,879666000,6000,6000,6000,6000,0
20240415,194000,879666000,6000,6000,6000,6000,0
20240415,193900,879666000,6000,6000,6000,6000,0
20240415,193800,879666000,6000,6000,6000,6000,0
20240415,193700,879666000,6000,6000,6000,6000,0
20240415,193600,879666000,6000,6000,6000,6000,0
20240415,193500,879666000,6000,6000,6000,6000,0
20240415,193400,879666000,6000,6000,6000,6000,0
20240415,193300,879666000,6000,6000,6000,6000,0
20240415,193200,879666000,6000,6000,6000,6000,0
20240415,193100,879666000,6000,6000,6000,6000,2574
20240415,193000,879666000,6000,6000,6000,6000,0
20240415,192900,879666000,6000,6000,6000,6000,0
20240415,192800,879666000,6000,6000,6000,6000,0
20240415,192700,879666000,6000,6000,6000,6000,0
20240415,192600,879666000,6000,6000,6000,6000,0
20240415,192500,879666000,6000,6000,6000,6000,0
20240415,192400,879666000,6000,6000,6000,6000,0
20240415,192300,879666000,6000,6000,6000,6000,0
20240415,192200,879666000,6000,6000,6000,6000,0
20240415,192100,879666000,6000,6000,6000,6000,0
20240415,192000,879666000,6000,6000,6000,6000,0
20240415,191900,879666000,6000,6000,6000,6000,0
20240415,191800,879666000,6000,6000,6000,6000,0
20240415,191700,879666000,6000,6000,6000,6000,0
20240415,191600,879666000,6000,6000,6000,6000,0
20240415,191500,879666000,6000,6000,6000,6000,0
20240415,191400,879666000,6000,6000,6000,6000,0
20240415,191300,879666000,6000,6000,6000,6000,0
20240415,191200,879666000,6000,6000,6000,6000,0
20240415,191100,879666000,6000,6000,6000,6000,0
20240415,191000,879666000,6000,6000,6000,6000,0
20240415,190900,879666000,6000,6000,6000,6000,0
20240415,190800,879666000,6000,6000,6000,6000,0
20240415,190700,879666000,6000,6000,6000,6000,0
20240415,190600,879666000,6000,6000,6000,6000,0
20240415,190500,879666000,6000,6000,6000,6000,0
20240415,190400,879666000,6000,6000,6000,6000,0
20240415,190300,879666000,6000,6000,6000,6000,0
20240415,190200,879666000,6000,6000,6000,6000,0
20240415,190100,879666000,6000,6000,6000,6000,2574
20240415,190000,879666000,6000,6000,6000,6000,0
20240415,185900,879666000,6000,6000,6000,6000,0
20240415,185800,879666000,6000,6000,6000,6000,0
20240415,185700,879666000,6000,6000,6000,6000,0
20240415,185600,879666000,6000,6000,6000,6000,0
20240415,185500,879666000,6000,6000,6000,6000,0
20240415,185400,879666000,6000,6000,6000,6000,0
20240415,185300,879666000,6000,6000,6000,6000,0
20240415,185200,879666000,6000,6000,6000,6000,0
20240415,185100,879666000,6000,6000,6000,6000,0
20240415,185000,879666000,6000,6000,6000,6000,0
20240415,184900,879666000,6000,6000,6000,6000,0
20240415,184800,879666000,6000,6000,6000,6000,0
20240415,184700,879666000,6000,6000,6000,6000,0
20240415,184600,879666000,6000,6000,6000,6000,0
20240415,184500,879666000,6000,6000,6000,6000,0
20240415,184400,879666000,6000,6000,6000,6000,0
20240415,184300,879666000,6000,6000,6000,6000,0
20240415,184200,879666000,6000,6000,6000,6000,0
20240415,184100,879666000,6000,6000,6000,6000,0
20240415,184000,879666000,6000,6000,6000,6000,0
20240415,183900,879666000,6000,6000,6000,6000,0
20240415,183800,879666000,6000,6000,6000,6000,0
20240415,183700,879666000,6000,6000,6000,6000,0
20240415,183600,879666000,6000,6000,6000,6000,0
20240415,183500,879666000,6000,6000,6000,6000,0
20240415,183400,879666000,6000,6000,6000,6000,0
20240415,183300,879666000,6000,6000,6000,6000,0
20240415,183200,879666000,6000,6000,6000,6000,0
20240415,183100,879666000,6000,6000,6000,6000,2574
20240415,183000,879666000,6000,6000,6000,6000,0
20240415,182900,879666000,6000,6000,6000,6000,0
20240415,182800,879666000,6000,6000,6000,6000,0
20240415,182700,879666000,6000,6000,6000,6000,0
20240415,182600,879666000,6000,6000,6000,6000,0
20240415,182500,879666000,6000,6000,6000,6000,0
20240415,182400,879666000,6000,6000,6000,6000,0
20240415,182300,879666000,6000,6000,6000,6000,0
20240415,182200,879666000,6000,6000,6000,6000,0
20240415,182100,879666000,6000,6000,6000,6000,0
20240415,182000,879666000,6000,6000,6000,6000,0
20240415,181900,879666000,6000,6000,6000,6000,0
20240415,181800,879666000,6000,6000,6000,6000,0
20240415,181700,879666000,6000,6000,6000,6000,0
20240415,181600,879666000,6000,6000,6000,6000,0
20240415,181500,879666000,6000,6000,6000,6000,0
20240415,181400,879666000,6000,6000,6000,6000,0
20240415,181300,879666000,6000,6000,6000,6000,0
20240415,181200,879666000,6000,6000,6000,6000,0
20240415,181100,879666000,6000,6000,6000,6000,0
20240415,181000,879666000,6000,6000,6000,6000,0
20240415,180900,879666000,6000,6000,6000,6000,0
20240415,180800,879666000,6000,6000,6000,6000,0
20240415,180700,879666000,6000,6000,6000,6000,0
20240415,180600,879666000,6000,6000,6000,6000,0
20240415,180500,879666000,6000,6000,6000,6000,0
20240415,180400,879666000,6000,6000,6000,6000,0
20240415,180300,879666000,6000,6000,6000,6000,0
20240415,180200,879666000,6000,6000,6000,6000,0
20240415,180100,879666000,6000,6000,6000,6000,2574
20240415,180000,879666000,6000,6000,6000,6000,0
20240415,175900,879666000,6000,6000,6000,6000,0
20240415,175800,879666000,6000,6000,6000,6000,0
20240415,175700,879666000,6000,6000,6000,6000,0
20240415,175600,879666000,6000,6000,6000,6000,0
20240415,175500,879666000,6000,6000,6000,6000,0
20240415,175400,879666000,6000,6000,6000,6000,0
20240415,175300,879666000,6000,6000,6000,6000,0
20240415,175200,879666000,6000,6000,6000,6000,0
20240415,175100,879666000,6000,6000,6000,6000,0
20240415,175000,879666000,6000,6000,6000,6000,0
20240415,174900,879666000,6000,6000,6000,6000,0
20240415,174800,879666000,6000,6000,6000,6000,0
20240415,174700,879666000,6000,6000,6000,6000,0
20240415,174600,879666000,6000,6000,6000,6000,0
20240415,174500,879666000,6000,6000,6000,6000,0
20240415,174400,879666000,6000,6000,6000,6000,0
20240415,174300,879666000,6000,6000,6000,6000,0
20240415,174200,879666000,6000,6000,6000,6000,0
20240415,174100,879666000,6000,6000,6000,6000,0
20240415,174000,879666000,6000,6000,6000,6000,0
20240415,173900,879666000,6000,6000,6000,6000,0
20240415,173800,879666000,6000,6000,6000,6000,0
20240415,173700,879666000,6000,6000,6000,6000,0
20240415,173600,879666000,6000,6000,6000,6000,0
20240415,173500,879666000,6000,6000,6000,6000,0
20240415,173400,879666000,6000,6000,6000,6000,0
20240415,173300,879666000,6000,6000,6000,6000,0
20240415,173200,879666000,6000,6000,6000,6000,0
20240415,173100,879666000,6000,6000,6000,6000,2574
20240415,173000,879666000,6000,6000,6000,6000,0
20240415,172900,879666000,6000,6000,6000,6000,0
20240415,172800,879666000,6000,6000,6000,6000,0
20240415,172700,879666000,6000,6000,6000,6000,0
20240415,172600,879666000,6000,6000,6000,6000,0
20240415,172500,879666000,6000,6000,6000,6000,0
20240415,172400,879666000,6000,6000,6000,6000,0
20240415,172300,879666000,6000,6000,6000,6000,0
20240415,172200,879666000,6000,6000,6000,6000,0
20240415,172100,879666000,6000,6000,6000,6000,0
20240415,172000,879666000,6000,6000,6000,6000,0
20240415,171900,879666000,6000,6000,6000,6000,0
20240415,171800,879666000,6000,6000,6000,6000,0
20240415,171700,879666000,6000,6000,6000,6000,0
20240415,171600,879666000,6000,6000,6000,6000,0
20240415,171500,879666000,6000,6000,6000,6000,0
20240415,171400,879666000,6000,6000,6000,6000,0
20240415,171300,879666000,6000,6000,6000,6000,0
20240415,171200,879666000,6000,6000,6000,6000,0
20240415,171100,879666000,6000,6000,6000,6000,0
20240415,171000,879666000,6000,6000,6000,6000,0
20240415,170900,879666000,6000,6000,6000,6000,0
20240415,170800,879666000,6000,6000,6000,6000,0
20240415,170700,879666000,6000,6000,6000,6000,0
20240415,170600,879666000,6000,6000,6000,6000,0
20240415,170500,879666000,6000,6000,6000,6000,0
20240415,170400,879666000,6000,6000,6000,6000,0
20240415,170300,879666000,6000,6000,6000,6000,0
20240415,170200,879666000,6000,6000,6000,6000,0
20240415,170100,879666000,6000,6000,6000,6000,2574
20240415,170000,879666000,6000,6000,6000,6000,0
20240415,165900,879666000,6000,6000,6000,6000,0
20240415,165800,879666000,6000,6000,6000,6000,0
20240415,165700,879666000,6000,6000,6000,6000,0
20240415,165600,879666000,6000,6000,6000,6000,0
20240415,165500,879666000,6000,6000,6000,6000,0
20240415,165400,879666000,6000,6000,6000,6000,0
20240415,165300,879666000,6000,6000,6000,6000,0
20240415,165200,879666000,6000,6000,6000,6000,0
20240415,165100,879666000,6000,6000,6000,6000,0
20240415,165000,879666000,6000,6000,6000,6000,0
20240415,164900,879666000,6000,6000,6000,6000,0
20240415,164800,879666000,6000,6000,6000,6000,0
20240415,164700,879666000,6000,6000,6000,6000,0
20240415,164600,879666000,6000,6000,6000,6000,0
20240415,164500,879666000,6000,6000,6000,6000,0
20240415,164400,879666000,6000,6000,6000,6000,0
20240415,164300,879666000,6000,6000,6000,6000,0
20240415,164200,879666000,6000,6000,6000,6000,0
20240415,164100,879666000,6000,6000,6000,6000,0
20240415,164000,879666000,6000,6000,6000,6000,0
20240415,163900,879666000,6000,6000,6000,6000,0
20240415,163800,879666000,6000,6000,6000,6000,0
20240415,163700,879666000,6000,6000,6000,6000,0
20240415,163600,879666000,6000,6000,6000,6000,0
20240415,163500,879666000,6000,6000,6000,6000,0
20240415,163400,879666000,6000,6000,6000,6000,0
20240415,163300,879666000,6000,6000,6000,6000,0
20240415,163200,879666000,6000,6000,6000,6000,0
20240415,163100,879666000,6000,6000,6000,6000,2574
20240415,163000,879666000,6000,6000,6000,6000,0
20240415,162900,879666000,6000,6000,6000,6000,0
20240415,162800,879666000,6000,6000,6000,6000,0
20240415,162700,879666000,6000,6000,6000,6000,0
20240415,162600,879666000,6000,6000,6000,6000,0
20240415,162500,879666000,6000,6000,6000,6000,0
20240415,162400,879666000,6000,6000,6000,6000,0
20240415,162300,879666000,6000,6000,6000,6000,0
20240415,162200,879666000,6000,6000,6000,6000,0
20240415,162100,879666000,6000,6000,6000,6000,0
20240415,162000,879666000,6000,6000,6000,6000,0
20240415,161900,879666000,6000,6000,6000,6000,0
20240415,161800,879666000,6000,6000,6000,6000,0
20240415,161700,879666000,6000,6000,6000,6000,0
20240415,161600,879666000,6000,6000,6000,6000,0
20240415,161500,879666000,6000,6000,6000,6000,0
20240415,161400,879666000,6000,6000,6000,6000,0
20240415,161300,879666000,6000,6000,6000,6000,0
20240415,161200,879666000,6000,6000,6000,6000,0
20240415,161100,879666000,6000,6000,6000,6000,0
20240415,161000,879666000,6000,6000,6000,6000,0
20240415,160900,879666000,6000,6000,6000,6000,0
20240415,160800,879666000,6000,6000,6000,6000,0
20240415,160700,879666000,6000,6000,6000,6000,0
20240415,160600,879666000,6000,6000,6000,6000,0
20240415,160500,879666000,6000,6000,6000,6000,0
20240415,160400,879666000,6000,6000,6000,6000,0
20240415,160300,879666000,6000,6000,6000,6000,0
20240415,160200,879666000,6000,6000,6000,6000,0
20240415,160100,879666000,6000,6000,6000,6000,2574
20240415,160000,879666000,6000,6000,6000,6000,0
20240415,155900,879666000,6000,6000,6000,6000,0
20240415,155800,879666000,6000,6000,6000,6000,0
20240415,155700,879666000,6000,6000,6000,6000,0
20240415,155600,879666000,6000,6000,6000,6000,0
20240415,155500,879666000,6000,6000,6000,6000,0
20240415,155400,879666000,6000,6000,6000,6000,0
20240415,155300,879666000,6000,6000,6000,6000,0
20240415,155200,879666000,6000,6000,6000,6000,0
20240415,155100,879666000,6000,6000,6000,6000,0
20240415,155000,879666000,6000,6000,6000,6000,0
20240415,154900,879666000,6000,6000,6000,6000,0
20240415,154800,879666000,6000,6000,6000,6000,0
20240415,154700,879666000,6000,6000,6000,6000,0
20240415,154600,879666000,6000,6000,6000,6000,0
20240415,154500,879666000,6000,6000,6000,6000,0
20240415,154400,879666000,6000,6000,6000,6000,0
20240415,154300,879666000,6000,6000,6000,6000,0
20240415,154200,879666000,6000,6000,6000,6000,0
20240415,154100,879666000,6000,6000,6000,6000,0
20240415,154000,879666000,6000,6000,6000,6000,0
20240415,153900,879666000,6000,6000,6000,6000,0
20240415,153800,879666000,6000,6000,6000,6000,0
20240415,153700,879666000,6000,6000,6000,6000,0
20240415,153600,879666000,6000,6000,6000,6000,0
20240415,153500,879666000,6000,6000,6000,6000,0
20240415,153400,879666000,6000,6000,6000,6000,0
20240415,153300,879666000,6000,6000,6000,6000,0
20240415,153200,879666000,6000,6000,6000,6000,0
20240415,153100,879666000,6000,6000,6000,6000,2574
20240415,153000,879666000,6000,6000,6000,6000,2574
20240415,152900,864222000,6020,6020,6020,6020,0
20240415,152800,864222000,6020,6020,6020,6020,0
20240415,152700,864222000,6020,6020,6020,6020,0
20240415,152600,864222000,6020,6020,6020,6020,0
20240415,152500,864222000,6020,6020,6020,6020,0
20240415,152400,864222000,6020,6020,6020,6020,0
20240415,152300,864222000,6020,6020,6020,6020,0
20240415,152200,864222000,6020,6020,6020,6020,0
20240415,152100,864222000,6020,6020,6020,6020,0
20240415,152000,864222000,6020,6020,6020,6020,0
20240415,151900,864222000,6020,6010,6020,6000,448
20240415,151800,861528890,6020,6020,6020,6020,118
20240415,151700,860818530,6020,6010,6020,6010,103
20240415,151600,860198570,6010,6020,6020,6010,96
20240415,151500,859621560,6030,5990,6030,5990,110
20240415,151400,858962620,5990,6000,6000,5990,300
20240415,151300,857163170,6000,6000,6000,6000,16
20240415,151200,857067170,6010,6010,6010,6010,0
20240415,151100,857067170,6010,6010,6010,6010,266
20240415,151000,855468510,6020,6020,6020,6020,361
20240415,150900,853295290,6020,6020,6020,6010,518
20240415,150800,850177730,6020,6020,6020,6020,1
20240415,150700,850171710,6010,6010,6010,6010,0
20240415,150600,850171710,6010,6000,6010,6000,687
20240415,150500,846049540,6000,6000,6000,6000,10
20240415,150400,845989540,6000,6000,6000,6000,50
20240415,150300,845689540,6000,6010,6010,6000,80
20240415,150200,845208790,6010,6010,6020,6010,92
20240415,150100,844655860,6020,6010,6020,6010,31
20240415,150000,844469450,6020,6020,6020,6020,363
20240415,145900,842284190,6030,6020,6030,6020,32
20240415,145800,842091270,6020,6010,6020,6000,25
20240415,145700,841941050,6010,6010,6010,6010,1
20240415,145600,841935040,6010,6010,6010,6010,542
20240415,145500,838677620,6010,6010,6010,6010,0
20240415,145400,838677620,6010,6010,6010,6010,100
20240415,145300,838076620,6010,6000,6010,6000,14
20240415,145200,837992570,6010,6010,6010,6000,25
20240415,145100,837842390,6000,6000,6000,6000,197
20240415,145000,836660390,6000,6000,6000,6000,577
20240415,144900,833198390,6000,6000,6000,6000,14
20240415,144800,833114390,6000,6000,6000,6000,5
20240415,144700,833084390,6000,6010,6010,6000,385
20240415,144600,830773590,6000,6000,6000,6000,0
20240415,144500,830773590,6000,6040,6040,6000,1141
20240415,144400,823910640,6030,6030,6030,6030,2
20240415,144300,823898580,6030,6030,6030,6030,4
20240415,144200,823874460,6030,6030,6030,6030,30
20240415,144100,823693560,6030,6030,6030,6030,14
20240415,144000,823609140,6030,6030,6030,6030,14
20240415,143900,823524720,6050,6050,6050,6050,0
20240415,143800,823524720,6050,6050,6050,6050,0
20240415,143700,823524720,6050,6050,6050,6050,20
20240415,143600,823403720,6050,6040,6050,6040,1186
20240415,143500,816231420,6030,6030,6030,6030,1113
20240415,143400,809520030,6020,6020,6020,6020,0
20240415,143300,809520030,6020,6020,6020,6020,6
20240415,143200,809483910,6020,6020,6020,6020,333
20240415,143100,807479250,6020,6020,6020,6020,1
20240415,143000,807473230,6020,6020,6020,6020,0
20240415,142900,807473230,6020,6020,6020,6020,254
20240415,142800,805944150,6020,6020,6020,6020,1146
20240415,142700,799045230,6030,6020,6030,6020,1170
20240415,142600,792001820,6030,6030,6030,6030,1444
20240415,142500,783294500,6040,6040,6040,6040,0
20240415,142400,783294500,6040,6040,6040,6040,0
20240415,142300,783294500,6040,6040,6040,6040,50
20240415,142200,782992500,6040,6040,6040,6040,0
20240415,142100,782992500,6040,6040,6040,6040,3
20240415,142000,782974380,6030,6040,6040,6030,91
20240415,141900,782425040,6040,6040,6040,6040,16
20240415,141800,782328400,6040,6040,6040,6040,1
20240415,141700,782322360,6040,6030,6040,6030,31
20240415,141600,782135420,6040,6040,6040,6040,1
20240415,141500,782129380,6030,6030,6030,6030,31
20240415,141400,781942450,6040,6040,6040,6040,555
20240415,141300,778590250,6040,6040,6040,6040,300
20240415,141200,776778250,6030,6030,6030,6030,0
20240415,141100,776778250,6030,6030,6030,6030,0
20240415,141000,776778250,6030,6030,6030,6030,20
20240415,140900,776657650,6030,6030,6030,6030,0
20240415,140800,776657650,6030,6040,6040,6030,83
20240415,140700,776156460,6030,6030,6030,6030,0
20240415,140600,776156460,6030,6030,6030,6030,0
20240415,140500,776156460,6030,6030,6030,6030,0
20240415,140400,776156460,6030,6030,6030,6030,0
20240415,140300,776156460,6030,6030,6030,6030,200
20240415,140200,774950460,6030,6030,6030,6030,16
20240415,140100,774853980,6040,6040,6040,6040,231
20240415,140000,773458740,6040,6040,6040,6040,100
20240415,135900,772854740,6050,6050,6050,6050,52
20240415,135800,772540140,6040,6040,6040,6040,0
20240415,135700,772540140,6040,6040,6040,6040,0
20240415,135600,772540140,6040,6040,6040,6040,1182
20240415,135500,765400860,6040,6040,6040,6040,58
20240415,135400,765050540,6040,6040,6040,6040,108
20240415,135300,764398220,6040,6040,6040,6040,200
20240415,135200,763190220,6040,6040,6040,6040,0
20240415,135100,763190220,6040,6040,6040,6040,2
20240415,135000,763178140,6040,6040,6040,6040,191
20240415,134900,762024500,6030,6030,6030,6030,0
20240415,134800,762024500,6030,6030,6030,6030,173
20240415,134700,760981310,6030,6030,6030,6030,100
20240415,134600,760378310,6030,6030,6030,6030,149
20240415,134500,759479840,6030,6030,6030,6030,0
20240415,134400,759479840,6030,6030,6030,6030,40
20240415,134300,759238640,6040,6040,6040,6040,110
20240415,134200,758574240,6040,6040,6040,6040,238
20240415,134100,757136720,6030,6030,6030,6030,173
20240415,134000,756093530,6030,6030,6030,6030,0
20240415,133900,756093530,6030,6030,6030,6030,0
20240415,133800,756093530,6030,6030,6030,6030,0
20240415,133700,756093530,6030,6030,6030,6030,0
20240415,133600,756093530,6030,6030,6030,6030,249
20240415,133500,754592060,6030,6030,6030,6030,50
20240415,133400,754290560,6030,6030,6030,6030,0
20240415,133300,754290560,6030,6030,6030,6030,0
20240415,133200,754290560,6030,6030,6030,6030,106
20240415,133100,753651380,6020,6020,6020,6020,101
20240415,133000,753043360,6020,6020,6020,6020,376
20240415,132900,750779840,6030,6030,6030,6030,242
20240415,132800,749320580,6030,6030,6030,6030,1
20240415,132700,749314550,6020,6020,6020,6020,0
20240415,132600,749314550,6020,6020,6020,6020,0
20240415,132500,749314550,6020,6020,6020,6020,0
20240415,132400,749314550,6020,6020,6020,6020,0
20240415,132300,749314550,6020,6020,6020,6020,0
20240415,132200,749314550,6020,6020,6020,6020,0
20240415,132100,749314550,6020,6020,6020,6020,0
20240415,132000,749314550,6020,6020,6020,6020,0
20240415,131900,749314550,6020,6020,6020,6020,20
20240415,131800,749194150,6020,6020,6020,6020,300
20240415,131700,747388150,6020,6020,6020,6020,12
20240415,131600,747315910,6020,6020,6020,6020,0
20240415,131500,747315910,6020,6020,6020,6020,0
20240415,131400,747315910,6020,6020,6020,6020,0
20240415,131300,747315910,6020,6020,6020,6020,2
20240415,131200,747303870,6020,6020,6020,6020,1
20240415,131100,747297850,6020,6030,6030,6020,201
20240415,131000,746087820,6030,6030,6040,6030,98
20240415,130900,745496860,6030,6030,6030,6030,177
20240415,130800,744429550,6030,6030,6030,6030,99
20240415,130700,743832580,6030,6030,6030,6030,30
20240415,130600,743651680,6030,6030,6030,6030,3
20240415,130500,743633590,6020,6020,6020,6020,0
20240415,130400,743633590,6020,6010,6020,6010,1151
20240415,130300,736713060,6010,6020,6020,6010,243
20240415,130200,735250210,6010,6010,6010,6010,600
20240415,130100,731644210,6020,6020,6020,6020,1043
20240415,130000,725365350,6020,6020,6020,6020,1
20240415,125900,725359330,6020,6010,6020,6010,635
20240415,125800,721536650,6010,6010,6010,6010,10
20240415,125700,721476550,6000,6000,6000,6000,0
20240415,125600,721476550,6000,6000,6000,6000,0
20240415,125500,721476550,6000,6000,6000,6000,200
20240415,125400,720276550,6000,6000,6000,6000,0
20240415,125300,720276550,6000,6000,6000,6000,211
20240415,125200,719010550,6000,6000,6000,6000,0
20240415,125100,719010550,6000,6000,6000,6000,20
20240415,125000,718890550,6000,6000,6000,6000,0
20240415,124900,718890550,6000,6000,6000,6000,21
20240415,124800,718764550,6010,6010,6010,6010,0
20240415,124700,718764550,6010,6010,6010,6010,0
20240415,124600,718764550,6010,6020,6020,6010,81
20240415,124500,718277690,6020,6020,6020,6020,1
20240415,124400,718271670,6020,6020,6020,6020,0
20240415,124300,718271670,6020,6020,6020,6020,35
20240415,124200,718060970,6010,6010,6010,6010,0
20240415,124100,718060970,6010,6000,6010,6000,1645
20240415,124000,708175370,5990,5990,5990,5990,742
20240415,123900,703730790,5990,5990,5990,5990,23
20240415,123800,703593020,6000,6000,6000,6000,139
20240415,123700,702759020,6010,6010,6010,6010,0
20240415,123600,702759020,6010,6010,6010,6010,0
20240415,123500,702759020,6010,6010,6010,6010,0
20240415,123400,702759020,6010,6010,6010,6010,0
20240415,123300,702759020,6010,6010,6010,6010,167
20240415,123200,701755350,5980,5980,5980,5980,0
20240415,123100,701755350,5980,5990,5990,5980,446
20240415,123000,699083950,5990,5990,5990,5990,0
20240415,122900,699083950,5990,5990,5990,5990,1
20240415,122800,699077960,6010,6010,6010,6010,76
20240415,122700,698621200,6010,6010,6010,6010,20
20240415,122600,698501000,6010,6010,6010,6010,278
20240415,122500,696830220,6000,5990,6000,5990,602
20240415,122400,693222210,5990,5990,5990,5990,1
20240415,122300,693216220,5980,5980,5990,5980,3
20240415,122200,693198270,5990,5990,5990,5980,8
20240415,122100,693150380,5980,5980,5980,5980,1
20240415,122000,693144400,5980,5980,5980,5980,359
20240415,121900,690997580,5990,5990,5990,5990,0
20240415,121800,690997580,5990,5990,5990,5990,0
20240415,121700,690997580,5990,5990,5990,5990,0
20240415,121600,690997580,5990,5990,5990,5990,58
20240415,121500,690650160,5990,5990,5990,5990,0
20240415,121400,690650160,5990,5980,5990,5980,117
20240415,121300,689950330,5980,5980,5980,5980,0
20240415,121200,689950330,5980,5970,5980,5970,172
20240415,121100,688923470,5960,5960,5960,5960,0
20240415,121000,688923470,5960,5960,5960,5960,0
20240415,120900,688923470,5960,5960,5960,5960,10
20240415,120800,688863870,5960,5960,5960,5960,395
20240415,120700,686509670,5970,5970,5970,5970,248
20240415,120600,685029110,5970,5970,5970,5970,0
20240415,120500,685029110,5970,5970,5970,5970,206
20240415,120400,683799290,5970,5970,5970,5970,0
20240415,120300,683799290,5970,5970,5970,5970,0
20240415,120200,683799290,5970,5970,5970,5970,0
20240415,120100,683799290,5970,5980,5980,5970,1001
20240415,120000,677813320,5980,5980,5980,5980,0
20240415,115900,677813320,5980,5950,5980,5950,502
20240415,115800,674826360,5990,5990,5990,5990,20
20240415,115700,674706560,5940,5950,5950,5940,11
20240415,115600,674641210,5950,5950,5950,5950,1652
20240415,115500,664811810,5950,5950,5950,5950,67
20240415,115400,664413160,5950,5950,5950,5950,60
20240415,115300,664056160,5950,5950,5950,5950,0
20240415,115200,664056160,5950,5950,5950,5950,1
20240415,115100,664050210,5950,5950,5950,5950,404
20240415,115000,661646410,5950,5950,5950,5950,692
20240415,114900,657529010,5950,5950,5950,5950,0
20240415,114800,657529010,5950,5960,5960,5950,431
20240415,114700,654960260,5980,5980,5980,5980,0
20240415,114600,654960260,5980,5980,5980,5980,305
20240415,114500,653136360,5980,5980,5980,5980,1
20240415,114400,653130380,5960,5960,5960,5960,1
20240415,114300,653124420,5980,5980,5980,5980,2
20240415,114200,653112460,5950,5950,5950,5950,0
20240415,114100,653112460,5950,5950,5950,5950,72
20240415,114000,652684060,5950,5970,5970,5950,501
20240415,113900,649693110,5960,5960,5960,5960,0
20240415,113800,649693110,5960,5960,5960,5960,0
20240415,113700,649693110,5960,5960,5960,5960,1
20240415,113600,649687150,5940,5940,5940,5940,1
20240415,113500,649681210,5940,5970,5970,5940,5
20240415,113400,649651390,5940,5940,5940,5940,388
20240415,113300,647346670,5940,5940,5940,5940,1
20240415,113200,647340730,5950,5950,5950,5950,150
20240415,113100,646448230,5950,5950,5950,5950,0
20240415,113000,646448230,5950,5950,5950,5950,1
20240415,112900,646442280,5960,5960,5960,5960,0
20240415,112800,646442280,5960,5960,5960,5960,0
20240415,112700,646442280,5960,5960,5960,5960,0
20240415,112600,646442280,5960,5940,5960,5940,3
20240415,112500,646424440,5940,5940,5940,5940,2
20240415,112400,646412560,5940,5940,5940,5940,90
20240415,112300,645877960,5940,5940,5940,5940,2
20240415,112200,645866080,5930,5950,5950,5930,3600
20240415,112100,624505640,5960,5960,5960,5960,717
20240415,112000,620232320,5970,5960,5990,5960,525
20240415,111900,617097650,5960,5960,5960,5960,1
20240415,111800,617091690,5960,5960,5960,5960,215
20240415,111700,615810290,5960,5960,5960,5960,0
20240415,111600,615810290,5960,5940,5960,5940,3
20240415,111500,615792430,5930,5970,5970,5930,7122
20240415,111400,573444780,5970,5970,5970,5970,3
20240415,111300,573426870,5970,5970,5970,5970,30
20240415,111200,573247770,5970,5950,5970,5950,872
20240415,111100,568046980,5950,5950,5950,5950,162
20240415,111000,567083080,5940,5940,5940,5940,1
20240415,110900,567077140,5940,5960,5960,5940,254
20240415,110800,565567860,5960,5960,5960,5960,13
20240415,110700,565490380,5950,5940,5950,5930,1054
20240415,110600,559225490,5940,5930,5940,5930,1201
20240415,110500,552103110,5930,5940,5940,5930,1363
20240415,110400,544009390,5950,5940,5950,5940,52
20240415,110300,543700010,5950,5950,5950,5950,0
20240415,110200,543700010,5950,5950,5950,5950,83
20240415,110100,543206160,5950,5950,5950,5950,200
20240415,110000,542016160,5950,5950,5950,5950,202
20240415,105900,540814260,5940,5940,5940,5940,208
20240415,105800,539578740,5940,5940,5940,5940,1
20240415,105700,539572800,5940,5940,5940,5940,0
20240415,105600,539572800,5940,5940,5940,5940,51
20240415,105500,539269860,5940,5940,5950,5940,633
20240415,105400,535509820,5940,5940,5940,5940,37
20240415,105300,535290040,5940,5930,5940,5930,300
20240415,105200,533508740,5940,5950,5950,5940,265
20240415,105100,531934620,5950,5950,5950,5950,168
20240415,105000,530935020,5960,5940,5960,5940,1943
20240415,104900,519393500,5950,5950,5950,5950,1989
20240415,104800,507558950,5950,5950,5950,5950,0
20240415,104700,507558950,5950,5950,5960,5950,1139
20240415,104600,500780910,5960,5960,5960,5960,571
20240415,104500,497377750,5960,5960,5960,5960,5
20240415,104400,497347950,5960,5960,5960,5960,318
20240415,104300,495452670,5980,5970,5980,5970,830
20240415,104200,490497470,5970,5970,5970,5970,0
20240415,104100,490497470,5970,5970,5970,5970,15
20240415,104000,490407920,5970,5970,5970,5970,339
20240415,103900,488384090,5960,5960,5960,5960,0
20240415,103800,488384090,5960,5980,5980,5960,201
20240415,103700,487186090,5980,5980,5980,5980,10
20240415,103600,487126290,5960,5960,5960,5960,12
20240415,103500,487054770,5960,5960,5960,5960,0
20240415,103400,487054770,5960,5960,5960,5960,0
20240415,103300,487054770,5960,5960,5960,5960,100
20240415,103200,486458770,5970,5970,5970,5970,122
20240415,103100,485730430,5970,5970,5970,5970,7
20240415,103000,485688640,5980,5980,5980,5970,281
20240415,102900,484010180,5970,5970,5970,5970,80
20240415,102800,483532580,5970,5960,5970,5960,62
20240415,102700,483162640,5960,5970,5970,5960,177
20240415,102600,482106000,5970,5970,5970,5970,0
20240415,102500,482106000,5970,5970,5970,5970,900
20240415,102400,476733000,5960,5970,5970,5960,830
20240415,102300,471784900,5960,5970,5970,5960,366
20240415,102200,469602170,5960,5960,5960,5960,0
20240415,102100,469602170,5960,5960,5960,5960,0
20240415,102000,469602170,5960,5970,5970,5960,772
20240415,101900,464996830,5970,5990,5990,5970,7244
20240415,101800,421712880,5980,5980,5980,5980,171
20240415,101700,420690300,5980,5980,5980,5980,0
20240415,101600,420690300,5980,5990,5990,5980,858
20240415,101500,415553140,6000,6000,6000,6000,52
20240415,101400,415241140,5990,5990,5990,5990,241
20240415,101300,413797550,5990,5990,5990,5990,899
20240415,101200,408412540,5990,5990,5990,5990,100
20240415,101100,407813540,5990,6000,6010,5990,1973
20240415,101000,395991190,6010,6000,6010,5990,42
20240415,100900,395739180,5990,6000,6010,5990,1514
20240415,100800,386655360,6010,6020,6030,6010,1250
20240415,100700,379138670,6030,6040,6040,6020,116
20240415,100600,378439330,6040,6040,6040,6040,1
20240415,100500,378433290,6040,6040,6040,6040,1
20240415,100400,378427250,6030,6040,6040,6030,23
20240415,100300,378288450,6040,6040,6040,6020,11
20240415,100200,378222090,6020,6020,6020,6020,0
20240415,100100,378222090,6020,6020,6020,6020,2
20240415,100000,378210050,6010,6010,6010,6010,40
20240415,095900,377969650,6010,6010,6010,6010,0
20240415,095800,377969650,6010,6020,6020,6010,533
20240415,095700,374763120,6010,6010,6010,6010,0
20240415,095600,374763120,6010,6010,6010,6010,56
20240415,095500,374426560,6000,6000,6000,6000,1230
20240415,095400,367046560,6000,6010,6010,6000,890
20240415,095300,361698160,6040,6040,6040,6040,36
20240415,095200,361480720,6020,6010,6030,6010,249
20240415,095100,359983260,6010,6010,6010,6010,102
20240415,095000,359370240,6010,6020,6020,6010,759
20240415,094900,354802060,6020,6030,6030,6020,358
20240415,094800,352646770,6030,6030,6030,6030,320
20240415,094700,350717170,6020,6020,6020,6020,0
20240415,094600,350717170,6020,6020,6020,6020,500
20240415,094500,347707170,6020,6030,6030,6020,600
20240415,094400,344092770,6030,6050,6050,6030,1827
20240415,094300,333069740,6040,6050,6050,6040,602
20240415,094200,329429430,6060,6060,6060,6060,405
20240415,094100,326975130,6070,6070,6070,6070,198
20240415,094000,325773270,6070,6070,6070,6070,98
20240415,093900,325178410,6070,6070,6070,6070,162
20240415,093800,324195070,6070,6080,6080,6070,478
20240415,093700,321288950,6080,6080,6080,6080,749
20240415,093600,316735030,6080,6090,6090,6080,90
20240415,093500,316187330,6100,6090,6100,6080,116
20240415,093400,315481700,6110,6090,6110,6090,1110
20240415,093300,308708540,6080,6060,6080,6060,764
20240415,093200,304073330,6020,6070,6070,6020,1750
20240415,093100,293510650,6070,6070,6070,6070,100
20240415,093000,292903650,6080,6040,6080,6040,2095
20240415,092900,280215750,6010,6010,6010,6010,100
20240415,092800,279614750,6030,6040,6040,6030,28
20240415,092700,279445900,6000,6000,6000,6000,0
20240415,092600,279445900,6000,6000,6000,6000,332
20240415,092500,277453900,6000,6000,6030,6000,241
20240415,092400,276005290,5990,6000,6000,5990,2000
20240415,092300,264015540,6000,6000,6020,5990,2628
20240415,092200,248249510,6000,6000,6000,6000,1150
20240415,092100,241349510,6010,6030,6030,6010,1734
20240415,092000,230925570,6020,6020,6040,6010,1987
20240415,091900,218963050,6030,6030,6030,6030,932
20240415,091800,213343090,6030,6030,6030,6030,103
20240415,091700,212722000,6030,6030,6030,6030,149
20240415,091600,211823530,6030,6060,6060,6030,1231
20240415,091500,204394210,6050,6090,6090,6050,62
20240415,091400,204017630,6040,6060,6060,6040,480
20240415,091300,201115040,6050,6090,6090,6050,2010
20240415,091200,188929370,6100,6100,6120,6070,1801
20240415,091100,177956930,6100,6100,6120,6100,1268
20240415,091000,170215250,6100,6090,6100,6050,1699
20240415,090900,159865960,6090,6090,6090,6060,949
20240415,090800,154087610,6090,6040,6090,6010,4639
20240415,090700,126038930,6040,6070,6070,6040,534
20240415,090600,122807160,6070,6070,6080,6050,1465
20240415,090500,113903820,6080,6020,6080,6000,1517
20240415,090400,104738180,6030,6030,6030,6000,3653
20240415,090300,82780640,6010,6020,6030,6010,2793
20240415,090200,65973240,6020,6030,6030,6020,2612
20240415,090100,50248370,6010,6000,6010,6000,552
20240415,090000,46935750,6010,6080,6080,6000,6949