KissMeData/153710/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,200700,14484260,6690,6690,6690,6690,454
20240412,200600,14484260,6690,6690,6690,6690,0
20240412,200500,14484260,6690,6690,6690,6690,0
20240412,200400,14484260,6690,6690,6690,6690,0
20240412,200300,14484260,6690,6690,6690,6690,0
20240412,200200,14484260,6690,6690,6690,6690,0
20240412,200100,14484260,6690,6690,6690,6690,0
20240412,200000,14484260,6690,6690,6690,6690,0
20240412,195900,14484260,6690,6690,6690,6690,0
20240412,195800,14484260,6690,6690,6690,6690,0
20240412,195700,14484260,6690,6690,6690,6690,0
20240412,195600,14484260,6690,6690,6690,6690,0
20240412,195500,14484260,6690,6690,6690,6690,0
20240412,195400,14484260,6690,6690,6690,6690,0
20240412,195300,14484260,6690,6690,6690,6690,0
20240412,195200,14484260,6690,6690,6690,6690,0
20240412,195100,14484260,6690,6690,6690,6690,0
20240412,195000,14484260,6690,6690,6690,6690,0
20240412,194900,14484260,6690,6690,6690,6690,0
20240412,194800,14484260,6690,6690,6690,6690,0
20240412,194700,14484260,6690,6690,6690,6690,0
20240412,194600,14484260,6690,6690,6690,6690,0
20240412,194500,14484260,6690,6690,6690,6690,0
20240412,194400,14484260,6690,6690,6690,6690,0
20240412,194300,14484260,6690,6690,6690,6690,0
20240412,194200,14484260,6690,6690,6690,6690,0
20240412,194100,14484260,6690,6690,6690,6690,0
20240412,194000,14484260,6690,6690,6690,6690,0
20240412,193900,14484260,6690,6690,6690,6690,0
20240412,193800,14484260,6690,6690,6690,6690,0
20240412,193700,14484260,6690,6690,6690,6690,454
20240412,193600,14484260,6690,6690,6690,6690,0
20240412,193500,14484260,6690,6690,6690,6690,0
20240412,193400,14484260,6690,6690,6690,6690,0
20240412,193300,14484260,6690,6690,6690,6690,0
20240412,193200,14484260,6690,6690,6690,6690,0
20240412,193100,14484260,6690,6690,6690,6690,0
20240412,193000,14484260,6690,6690,6690,6690,0
20240412,192900,14484260,6690,6690,6690,6690,0
20240412,192800,14484260,6690,6690,6690,6690,0
20240412,192700,14484260,6690,6690,6690,6690,0
20240412,192600,14484260,6690,6690,6690,6690,0
20240412,192500,14484260,6690,6690,6690,6690,0
20240412,192400,14484260,6690,6690,6690,6690,0
20240412,192300,14484260,6690,6690,6690,6690,0
20240412,192200,14484260,6690,6690,6690,6690,0
20240412,192100,14484260,6690,6690,6690,6690,0
20240412,192000,14484260,6690,6690,6690,6690,0
20240412,191900,14484260,6690,6690,6690,6690,0
20240412,191800,14484260,6690,6690,6690,6690,0
20240412,191700,14484260,6690,6690,6690,6690,0
20240412,191600,14484260,6690,6690,6690,6690,0
20240412,191500,14484260,6690,6690,6690,6690,0
20240412,191400,14484260,6690,6690,6690,6690,0
20240412,191300,14484260,6690,6690,6690,6690,0
20240412,191200,14484260,6690,6690,6690,6690,0
20240412,191100,14484260,6690,6690,6690,6690,0
20240412,191000,14484260,6690,6690,6690,6690,0
20240412,190900,14484260,6690,6690,6690,6690,0
20240412,190800,14484260,6690,6690,6690,6690,0
20240412,190700,14484260,6690,6690,6690,6690,454
20240412,190600,14484260,6690,6690,6690,6690,0
20240412,190500,14484260,6690,6690,6690,6690,0
20240412,190400,14484260,6690,6690,6690,6690,0
20240412,190300,14484260,6690,6690,6690,6690,0
20240412,190200,14484260,6690,6690,6690,6690,0
20240412,190100,14484260,6690,6690,6690,6690,0
20240412,190000,14484260,6690,6690,6690,6690,0
20240412,185900,14484260,6690,6690,6690,6690,0
20240412,185800,14484260,6690,6690,6690,6690,0
20240412,185700,14484260,6690,6690,6690,6690,0
20240412,185600,14484260,6690,6690,6690,6690,0
20240412,185500,14484260,6690,6690,6690,6690,0
20240412,185400,14484260,6690,6690,6690,6690,0
20240412,185300,14484260,6690,6690,6690,6690,0
20240412,185200,14484260,6690,6690,6690,6690,0
20240412,185100,14484260,6690,6690,6690,6690,0
20240412,185000,14484260,6690,6690,6690,6690,0
20240412,184900,14484260,6690,6690,6690,6690,0
20240412,184800,14484260,6690,6690,6690,6690,0
20240412,184700,14484260,6690,6690,6690,6690,0
20240412,184600,14484260,6690,6690,6690,6690,0
20240412,184500,14484260,6690,6690,6690,6690,0
20240412,184400,14484260,6690,6690,6690,6690,0
20240412,184300,14484260,6690,6690,6690,6690,0
20240412,184200,14484260,6690,6690,6690,6690,0
20240412,184100,14484260,6690,6690,6690,6690,0
20240412,184000,14484260,6690,6690,6690,6690,0
20240412,183900,14484260,6690,6690,6690,6690,0
20240412,183800,14484260,6690,6690,6690,6690,0
20240412,183700,14484260,6690,6690,6690,6690,454
20240412,183600,14484260,6690,6690,6690,6690,0
20240412,183500,14484260,6690,6690,6690,6690,0
20240412,183400,14484260,6690,6690,6690,6690,0
20240412,183300,14484260,6690,6690,6690,6690,0
20240412,183200,14484260,6690,6690,6690,6690,0
20240412,183100,14484260,6690,6690,6690,6690,0
20240412,183000,14484260,6690,6690,6690,6690,0
20240412,182900,14484260,6690,6690,6690,6690,0
20240412,182800,14484260,6690,6690,6690,6690,0
20240412,182700,14484260,6690,6690,6690,6690,0
20240412,182600,14484260,6690,6690,6690,6690,0
20240412,182500,14484260,6690,6690,6690,6690,0
20240412,182400,14484260,6690,6690,6690,6690,0
20240412,182300,14484260,6690,6690,6690,6690,0
20240412,182200,14484260,6690,6690,6690,6690,0
20240412,182100,14484260,6690,6690,6690,6690,0
20240412,182000,14484260,6690,6690,6690,6690,0
20240412,181900,14484260,6690,6690,6690,6690,0
20240412,181800,14484260,6690,6690,6690,6690,0
20240412,181700,14484260,6690,6690,6690,6690,0
20240412,181600,14484260,6690,6690,6690,6690,0
20240412,181500,14484260,6690,6690,6690,6690,0
20240412,181400,14484260,6690,6690,6690,6690,0
20240412,181300,14484260,6690,6690,6690,6690,0
20240412,181200,14484260,6690,6690,6690,6690,0
20240412,181100,14484260,6690,6690,6690,6690,0
20240412,181000,14484260,6690,6690,6690,6690,0
20240412,180900,14484260,6690,6690,6690,6690,0
20240412,180800,14484260,6690,6690,6690,6690,0
20240412,180700,14484260,6690,6690,6690,6690,454
20240412,180600,14484260,6690,6690,6690,6690,0
20240412,180500,14484260,6690,6690,6690,6690,0
20240412,180400,14484260,6690,6690,6690,6690,0
20240412,180300,14484260,6690,6690,6690,6690,0
20240412,180200,14484260,6690,6690,6690,6690,0
20240412,180100,14484260,6690,6690,6690,6690,0
20240412,180000,14484260,6690,6690,6690,6690,0
20240412,175900,14484260,6690,6690,6690,6690,0
20240412,175800,14484260,6690,6690,6690,6690,0
20240412,175700,14484260,6690,6690,6690,6690,0
20240412,175600,14484260,6690,6690,6690,6690,0
20240412,175500,14484260,6690,6690,6690,6690,0
20240412,175400,14484260,6690,6690,6690,6690,0
20240412,175300,14484260,6690,6690,6690,6690,0
20240412,175200,14484260,6690,6690,6690,6690,0
20240412,175100,14484260,6690,6690,6690,6690,0
20240412,175000,14484260,6690,6690,6690,6690,0
20240412,174900,14484260,6690,6690,6690,6690,0
20240412,174800,14484260,6690,6690,6690,6690,0
20240412,174700,14484260,6690,6690,6690,6690,0
20240412,174600,14484260,6690,6690,6690,6690,0
20240412,174500,14484260,6690,6690,6690,6690,0
20240412,174400,14484260,6690,6690,6690,6690,0
20240412,174300,14484260,6690,6690,6690,6690,0
20240412,174200,14484260,6690,6690,6690,6690,0
20240412,174100,14484260,6690,6690,6690,6690,0
20240412,174000,14484260,6690,6690,6690,6690,0
20240412,173900,14484260,6690,6690,6690,6690,0
20240412,173800,14484260,6690,6690,6690,6690,0
20240412,173700,14484260,6690,6690,6690,6690,454
20240412,173600,14484260,6690,6690,6690,6690,0
20240412,173500,14484260,6690,6690,6690,6690,0
20240412,173400,14484260,6690,6690,6690,6690,0
20240412,173300,14484260,6690,6690,6690,6690,0
20240412,173200,14484260,6690,6690,6690,6690,0
20240412,173100,14484260,6690,6690,6690,6690,0
20240412,173000,14484260,6690,6690,6690,6690,0
20240412,172900,14484260,6690,6690,6690,6690,0
20240412,172800,14484260,6690,6690,6690,6690,0
20240412,172700,14484260,6690,6690,6690,6690,0
20240412,172600,14484260,6690,6690,6690,6690,0
20240412,172500,14484260,6690,6690,6690,6690,0
20240412,172400,14484260,6690,6690,6690,6690,0
20240412,172300,14484260,6690,6690,6690,6690,0
20240412,172200,14484260,6690,6690,6690,6690,0
20240412,172100,14484260,6690,6690,6690,6690,0
20240412,172000,14484260,6690,6690,6690,6690,0
20240412,171900,14484260,6690,6690,6690,6690,0
20240412,171800,14484260,6690,6690,6690,6690,0
20240412,171700,14484260,6690,6690,6690,6690,0
20240412,171600,14484260,6690,6690,6690,6690,0
20240412,171500,14484260,6690,6690,6690,6690,0
20240412,171400,14484260,6690,6690,6690,6690,0
20240412,171300,14484260,6690,6690,6690,6690,0
20240412,171200,14484260,6690,6690,6690,6690,0
20240412,171100,14484260,6690,6690,6690,6690,0
20240412,171000,14484260,6690,6690,6690,6690,0
20240412,170900,14484260,6690,6690,6690,6690,0
20240412,170800,14484260,6690,6690,6690,6690,0
20240412,170700,14484260,6690,6690,6690,6690,454
20240412,170600,14484260,6690,6690,6690,6690,0
20240412,170500,14484260,6690,6690,6690,6690,0
20240412,170400,14484260,6690,6690,6690,6690,0
20240412,170300,14484260,6690,6690,6690,6690,0
20240412,170200,14484260,6690,6690,6690,6690,0
20240412,170100,14484260,6690,6690,6690,6690,0
20240412,170000,14484260,6690,6690,6690,6690,0
20240412,165900,14484260,6690,6690,6690,6690,0
20240412,165800,14484260,6690,6690,6690,6690,0
20240412,165700,14484260,6690,6690,6690,6690,0
20240412,165600,14484260,6690,6690,6690,6690,0
20240412,165500,14484260,6690,6690,6690,6690,0
20240412,165400,14484260,6690,6690,6690,6690,0
20240412,165300,14484260,6690,6690,6690,6690,0
20240412,165200,14484260,6690,6690,6690,6690,0
20240412,165100,14484260,6690,6690,6690,6690,0
20240412,165000,14484260,6690,6690,6690,6690,0
20240412,164900,14484260,6690,6690,6690,6690,0
20240412,164800,14484260,6690,6690,6690,6690,0
20240412,164700,14484260,6690,6690,6690,6690,0
20240412,164600,14484260,6690,6690,6690,6690,0
20240412,164500,14484260,6690,6690,6690,6690,0
20240412,164400,14484260,6690,6690,6690,6690,0
20240412,164300,14484260,6690,6690,6690,6690,0
20240412,164200,14484260,6690,6690,6690,6690,0
20240412,164100,14484260,6690,6690,6690,6690,0
20240412,164000,14484260,6690,6690,6690,6690,0
20240412,163900,14484260,6690,6690,6690,6690,0
20240412,163800,14484260,6690,6690,6690,6690,0
20240412,163700,14484260,6690,6690,6690,6690,454
20240412,163600,14484260,6690,6690,6690,6690,0
20240412,163500,14484260,6690,6690,6690,6690,0
20240412,163400,14484260,6690,6690,6690,6690,0
20240412,163300,14484260,6690,6690,6690,6690,0
20240412,163200,14484260,6690,6690,6690,6690,0
20240412,163100,14484260,6690,6690,6690,6690,0
20240412,163000,14484260,6690,6690,6690,6690,0
20240412,162900,14484260,6690,6690,6690,6690,0
20240412,162800,14484260,6690,6690,6690,6690,0
20240412,162700,14484260,6690,6690,6690,6690,0
20240412,162600,14484260,6690,6690,6690,6690,0
20240412,162500,14484260,6690,6690,6690,6690,0
20240412,162400,14484260,6690,6690,6690,6690,0
20240412,162300,14484260,6690,6690,6690,6690,0
20240412,162200,14484260,6690,6690,6690,6690,0
20240412,162100,14484260,6690,6690,6690,6690,0
20240412,162000,14484260,6690,6690,6690,6690,0
20240412,161900,14484260,6690,6690,6690,6690,0
20240412,161800,14484260,6690,6690,6690,6690,0
20240412,161700,14484260,6690,6690,6690,6690,0
20240412,161600,14484260,6690,6690,6690,6690,0
20240412,161500,14484260,6690,6690,6690,6690,0
20240412,161400,14484260,6690,6690,6690,6690,0
20240412,161300,14484260,6690,6690,6690,6690,0
20240412,161200,14484260,6690,6690,6690,6690,0
20240412,161100,14484260,6690,6690,6690,6690,0
20240412,161000,14484260,6690,6690,6690,6690,0
20240412,160900,14484260,6690,6690,6690,6690,0
20240412,160800,14484260,6690,6690,6690,6690,0
20240412,160700,14484260,6690,6690,6690,6690,454
20240412,160600,14484260,6690,6690,6690,6690,0
20240412,160500,14484260,6690,6690,6690,6690,0
20240412,160400,14484260,6690,6690,6690,6690,0
20240412,160300,14484260,6690,6690,6690,6690,0
20240412,160200,14484260,6690,6690,6690,6690,0
20240412,160100,14484260,6690,6690,6690,6690,0
20240412,160000,14484260,6690,6690,6690,6690,0
20240412,155900,14484260,6690,6690,6690,6690,0
20240412,155800,14484260,6690,6690,6690,6690,0
20240412,155700,14484260,6690,6690,6690,6690,0
20240412,155600,14484260,6690,6690,6690,6690,0
20240412,155500,14484260,6690,6690,6690,6690,0
20240412,155400,14484260,6690,6690,6690,6690,0
20240412,155300,14484260,6690,6690,6690,6690,0
20240412,155200,14484260,6690,6690,6690,6690,0
20240412,155100,14484260,6690,6690,6690,6690,0
20240412,155000,14484260,6690,6690,6690,6690,0
20240412,154900,14484260,6690,6690,6690,6690,0
20240412,154800,14484260,6690,6690,6690,6690,0
20240412,154700,14484260,6690,6690,6690,6690,0
20240412,154600,14484260,6690,6690,6690,6690,0
20240412,154500,14484260,6690,6690,6690,6690,0
20240412,154400,14484260,6690,6690,6690,6690,0
20240412,154300,14484260,6690,6690,6690,6690,0
20240412,154200,14484260,6690,6690,6690,6690,0
20240412,154100,14484260,6690,6690,6690,6690,0
20240412,154000,14484260,6690,6690,6690,6690,0
20240412,153900,14484260,6690,6690,6690,6690,0
20240412,153800,14484260,6690,6690,6690,6690,0
20240412,153700,14484260,6690,6690,6690,6690,454
20240412,153600,14484260,6690,6690,6690,6690,0
20240412,153500,14484260,6690,6690,6690,6690,0
20240412,153400,14484260,6690,6690,6690,6690,0
20240412,153300,14484260,6690,6690,6690,6690,0
20240412,153200,14484260,6690,6690,6690,6690,0
20240412,153100,14484260,6690,6690,6690,6690,0
20240412,153000,14484260,6690,6690,6690,6690,454
20240412,152900,11447000,6680,6680,6680,6680,0
20240412,152800,11447000,6680,6680,6680,6680,0
20240412,152700,11447000,6680,6680,6680,6680,0
20240412,152600,11447000,6680,6680,6680,6680,0
20240412,152500,11447000,6680,6680,6680,6680,0
20240412,152400,11447000,6680,6680,6680,6680,0
20240412,152300,11447000,6680,6680,6680,6680,0
20240412,152200,11447000,6680,6680,6680,6680,0
20240412,152100,11447000,6680,6680,6680,6680,0
20240412,152000,11447000,6680,6680,6680,6680,0
20240412,151900,11447000,6680,6680,6680,6680,0
20240412,151800,11447000,6680,6680,6680,6680,0
20240412,151700,11447000,6680,6680,6680,6680,0
20240412,151600,11447000,6680,6670,6680,6670,7
20240412,151500,11400270,6620,6620,6620,6620,0
20240412,151400,11400270,6620,6620,6620,6620,0
20240412,151300,11400270,6620,6620,6620,6620,0
20240412,151200,11400270,6620,6620,6620,6620,0
20240412,151100,11400270,6620,6650,6650,6610,18
20240412,151000,11281010,6680,6680,6680,6680,0
20240412,150900,11281010,6680,6680,6680,6680,0
20240412,150800,11281010,6680,6680,6680,6680,0
20240412,150700,11281010,6680,6680,6680,6680,0
20240412,150600,11281010,6680,6680,6680,6680,0
20240412,150500,11281010,6680,6680,6680,6680,0
20240412,150400,11281010,6680,6680,6680,6680,0
20240412,150300,11281010,6680,6680,6680,6680,0
20240412,150200,11281010,6680,6680,6680,6680,0
20240412,150100,11281010,6680,6680,6680,6680,0
20240412,150000,11281010,6680,6680,6680,6680,60
20240412,145900,10880210,6680,6680,6680,6680,0
20240412,145800,10880210,6680,6680,6680,6680,0
20240412,145700,10880210,6680,6680,6680,6680,0
20240412,145600,10880210,6680,6680,6680,6680,0
20240412,145500,10880210,6680,6680,6680,6680,4
20240412,145400,10853490,6680,6680,6680,6680,0
20240412,145300,10853490,6680,6680,6680,6680,0
20240412,145200,10853490,6680,6680,6680,6680,0
20240412,145100,10853490,6680,6680,6680,6680,0
20240412,145000,10853490,6680,6680,6680,6680,0
20240412,144900,10853490,6680,6680,6680,6680,0
20240412,144800,10853490,6680,6680,6680,6680,0
20240412,144700,10853490,6680,6680,6680,6680,0
20240412,144600,10853490,6680,6680,6680,6680,0
20240412,144500,10853490,6680,6650,6680,6650,11
20240412,144400,10780190,6650,6650,6650,6650,2
20240412,144300,10766890,6680,6660,6680,6660,2
20240412,144200,10753550,6660,6660,6660,6660,2
20240412,144100,10740230,6670,6670,6670,6670,0
20240412,144000,10740230,6670,6670,6670,6670,0
20240412,143900,10740230,6670,6670,6670,6670,0
20240412,143800,10740230,6670,6670,6670,6670,0
20240412,143700,10740230,6670,6670,6670,6670,0
20240412,143600,10740230,6670,6670,6670,6670,0
20240412,143500,10740230,6670,6670,6670,6670,0
20240412,143400,10740230,6670,6670,6670,6670,0
20240412,143300,10740230,6670,6670,6670,6670,0
20240412,143200,10740230,6670,6670,6670,6670,0
20240412,143100,10740230,6670,6670,6670,6670,0
20240412,143000,10740230,6670,6670,6670,6670,0
20240412,142900,10740230,6670,6610,6670,6610,106
20240412,142800,10039390,6620,6670,6670,6620,86
20240412,142700,9469250,6670,6670,6670,6670,0
20240412,142600,9469250,6670,6660,6670,6660,3
20240412,142500,9449250,6660,6690,6690,6660,224
20240412,142400,7955800,6690,6690,6690,6690,0
20240412,142300,7955800,6690,6690,6690,6690,1
20240412,142200,7949110,6690,6690,6690,6690,0
20240412,142100,7949110,6690,6690,6690,6690,2
20240412,142000,7935730,6680,6690,6690,6680,3
20240412,141900,7915680,6670,6670,6670,6670,38
20240412,141800,7662220,6690,6690,6690,6690,0
20240412,141700,7662220,6690,6690,6690,6690,2
20240412,141600,7648840,6670,6670,6670,6670,0
20240412,141500,7648840,6670,6670,6670,6670,0
20240412,141400,7648840,6670,6670,6670,6670,0
20240412,141300,7648840,6670,6670,6670,6670,0
20240412,141200,7648840,6670,6670,6670,6670,0
20240412,141100,7648840,6670,6670,6670,6670,0
20240412,141000,7648840,6670,6670,6670,6670,0
20240412,140900,7648840,6670,6670,6670,6670,60
20240412,140800,7248640,6670,6670,6670,6670,0
20240412,140700,7248640,6670,6670,6670,6670,0
20240412,140600,7248640,6670,6670,6670,6670,0
20240412,140500,7248640,6670,6670,6670,6670,0
20240412,140400,7248640,6670,6670,6670,6670,0
20240412,140300,7248640,6670,6670,6670,6670,0
20240412,140200,7248640,6670,6670,6670,6670,0
20240412,140100,7248640,6670,6670,6670,6670,0
20240412,140000,7248640,6670,6670,6670,6670,63
20240412,135900,6828430,6690,6690,6690,6690,1
20240412,135800,6821740,6670,6670,6670,6670,0
20240412,135700,6821740,6670,6670,6670,6670,0
20240412,135600,6821740,6670,6670,6670,6670,0
20240412,135500,6821740,6670,6670,6670,6670,0
20240412,135400,6821740,6670,6670,6670,6670,0
20240412,135300,6821740,6670,6670,6670,6670,0
20240412,135200,6821740,6670,6670,6670,6670,3
20240412,135100,6801730,6690,6690,6690,6690,0
20240412,135000,6801730,6690,6690,6690,6690,0
20240412,134900,6801730,6690,6690,6690,6690,0
20240412,134800,6801730,6690,6690,6690,6690,0
20240412,134700,6801730,6690,6690,6690,6690,0
20240412,134600,6801730,6690,6690,6690,6690,0
20240412,134500,6801730,6690,6690,6690,6690,0
20240412,134400,6801730,6690,6690,6690,6690,0
20240412,134300,6801730,6690,6690,6690,6690,0
20240412,134200,6801730,6690,6690,6690,6690,0
20240412,134100,6801730,6690,6690,6690,6690,0
20240412,134000,6801730,6690,6690,6690,6690,0
20240412,133900,6801730,6690,6690,6690,6690,0
20240412,133800,6801730,6690,6690,6690,6690,0
20240412,133700,6801730,6690,6690,6690,6690,0
20240412,133600,6801730,6690,6690,6690,6690,0
20240412,133500,6801730,6690,6690,6690,6690,0
20240412,133400,6801730,6690,6690,6690,6690,0
20240412,133300,6801730,6690,6690,6690,6690,0
20240412,133200,6801730,6690,6690,6690,6690,0
20240412,133100,6801730,6690,6690,6690,6690,0
20240412,133000,6801730,6690,6690,6690,6690,0
20240412,132900,6801730,6690,6690,6690,6690,0
20240412,132800,6801730,6690,6690,6690,6690,0
20240412,132700,6801730,6690,6690,6690,6690,0
20240412,132600,6801730,6690,6690,6690,6690,0
20240412,132500,6801730,6690,6690,6690,6690,0
20240412,132400,6801730,6690,6690,6690,6690,0
20240412,132300,6801730,6690,6690,6690,6690,0
20240412,132200,6801730,6690,6690,6690,6690,0
20240412,132100,6801730,6690,6690,6690,6690,1
20240412,132000,6795040,6680,6670,6700,6670,5
20240412,131900,6761640,6670,6670,6670,6670,0
20240412,131800,6761640,6670,6670,6670,6670,0
20240412,131700,6761640,6670,6670,6670,6670,0
20240412,131600,6761640,6670,6670,6670,6670,0
20240412,131500,6761640,6670,6670,6670,6670,0
20240412,131400,6761640,6670,6670,6670,6670,0
20240412,131300,6761640,6670,6670,6670,6670,0
20240412,131200,6761640,6670,6670,6670,6670,0
20240412,131100,6761640,6670,6670,6670,6670,14
20240412,131000,6668260,6700,6700,6700,6700,0
20240412,130900,6668260,6700,6700,6700,6700,0
20240412,130800,6668260,6700,6700,6700,6700,0
20240412,130700,6668260,6700,6700,6700,6700,0
20240412,130600,6668260,6700,6700,6700,6700,0
20240412,130500,6668260,6700,6700,6700,6700,0
20240412,130400,6668260,6700,6700,6700,6700,0
20240412,130300,6668260,6700,6700,6700,6700,0
20240412,130200,6668260,6700,6700,6700,6700,0
20240412,130100,6668260,6700,6700,6700,6700,0
20240412,130000,6668260,6700,6700,6700,6700,0
20240412,125900,6668260,6700,6700,6700,6700,0
20240412,125800,6668260,6700,6700,6700,6700,0
20240412,125700,6668260,6700,6700,6700,6700,0
20240412,125600,6668260,6700,6700,6700,6700,0
20240412,125500,6668260,6700,6700,6700,6700,0
20240412,125400,6668260,6700,6700,6700,6700,0
20240412,125300,6668260,6700,6700,6700,6700,0
20240412,125200,6668260,6700,6700,6700,6700,0
20240412,125100,6668260,6700,6700,6700,6700,0
20240412,125000,6668260,6700,6700,6700,6700,0
20240412,124900,6668260,6700,6700,6700,6700,0
20240412,124800,6668260,6700,6700,6700,6700,0
20240412,124700,6668260,6700,6700,6700,6700,0
20240412,124600,6668260,6700,6700,6700,6700,0
20240412,124500,6668260,6700,6700,6700,6700,0
20240412,124400,6668260,6700,6700,6700,6700,0
20240412,124300,6668260,6700,6700,6700,6700,0
20240412,124200,6668260,6700,6700,6700,6700,0
20240412,124100,6668260,6700,6700,6700,6700,0
20240412,124000,6668260,6700,6700,6700,6700,1
20240412,123900,6661560,6680,6680,6680,6680,0
20240412,123800,6661560,6680,6680,6680,6680,0
20240412,123700,6661560,6680,6680,6680,6680,2
20240412,123600,6648200,6700,6700,6700,6700,0
20240412,123500,6648200,6700,6700,6700,6700,0
20240412,123400,6648200,6700,6700,6700,6700,0
20240412,123300,6648200,6700,6700,6700,6700,0
20240412,123200,6648200,6700,6700,6700,6700,2
20240412,123100,6634800,6680,6680,6680,6680,0
20240412,123000,6634800,6680,6680,6680,6680,6
20240412,122900,6594720,6700,6700,6700,6700,0
20240412,122800,6594720,6700,6700,6700,6700,0
20240412,122700,6594720,6700,6700,6700,6700,0
20240412,122600,6594720,6700,6700,6700,6700,0
20240412,122500,6594720,6700,6700,6700,6700,0
20240412,122400,6594720,6700,6700,6700,6700,0
20240412,122300,6594720,6700,6700,6700,6700,0
20240412,122200,6594720,6700,6700,6700,6700,0
20240412,122100,6594720,6700,6700,6700,6700,4
20240412,122000,6567920,6700,6700,6700,6700,0
20240412,121900,6567920,6700,6700,6700,6700,0
20240412,121800,6567920,6700,6700,6700,6700,0
20240412,121700,6567920,6700,6700,6700,6700,2
20240412,121600,6554520,6670,6680,6680,6670,50
20240412,121500,6220980,6700,6700,6700,6700,0
20240412,121400,6220980,6700,6700,6700,6700,0
20240412,121300,6220980,6700,6700,6700,6700,0
20240412,121200,6220980,6700,6700,6700,6700,0
20240412,121100,6220980,6700,6700,6700,6700,0
20240412,121000,6220980,6700,6700,6700,6700,0
20240412,120900,6220980,6700,6700,6700,6700,0
20240412,120800,6220980,6700,6700,6700,6700,2
20240412,120700,6207580,6700,6700,6700,6700,0
20240412,120600,6207580,6700,6700,6700,6700,0
20240412,120500,6207580,6700,6700,6700,6700,0
20240412,120400,6207580,6700,6700,6700,6700,0
20240412,120300,6207580,6700,6700,6700,6700,0
20240412,120200,6207580,6700,6700,6700,6700,0
20240412,120100,6207580,6700,6700,6700,6700,0
20240412,120000,6207580,6700,6700,6700,6700,0
20240412,115900,6207580,6700,6700,6700,6700,2
20240412,115800,6194180,6680,6680,6680,6680,306
20240412,115700,4150100,6680,6680,6680,6680,0
20240412,115600,4150100,6680,6680,6680,6680,0
20240412,115500,4150100,6680,6680,6680,6680,0
20240412,115400,4150100,6680,6680,6680,6680,0
20240412,115300,4150100,6680,6680,6680,6680,0
20240412,115200,4150100,6680,6680,6680,6680,0
20240412,115100,4150100,6680,6680,6680,6680,0
20240412,115000,4150100,6680,6680,6680,6680,0
20240412,114900,4150100,6680,6680,6680,6680,0
20240412,114800,4150100,6680,6680,6680,6680,3
20240412,114700,4130060,6700,6700,6700,6700,0
20240412,114600,4130060,6700,6700,6700,6700,0
20240412,114500,4130060,6700,6700,6700,6700,0
20240412,114400,4130060,6700,6700,6700,6700,0
20240412,114300,4130060,6700,6700,6700,6700,0
20240412,114200,4130060,6700,6700,6700,6700,0
20240412,114100,4130060,6700,6700,6700,6700,0
20240412,114000,4130060,6700,6700,6700,6700,2
20240412,113900,4116660,6670,6670,6670,6670,0
20240412,113800,4116660,6670,6670,6670,6670,0
20240412,113700,4116660,6670,6670,6670,6670,0
20240412,113600,4116660,6670,6670,6670,6670,0
20240412,113500,4116660,6670,6670,6670,6670,0
20240412,113400,4116660,6670,6670,6670,6670,0
20240412,113300,4116660,6670,6670,6670,6670,0
20240412,113200,4116660,6670,6670,6670,6670,3
20240412,113100,4096650,6710,6710,6710,6710,0
20240412,113000,4096650,6710,6710,6710,6710,0
20240412,112900,4096650,6710,6710,6710,6710,0
20240412,112800,4096650,6710,6710,6710,6710,0
20240412,112700,4096650,6710,6710,6710,6710,0
20240412,112600,4096650,6710,6710,6710,6710,0
20240412,112500,4096650,6710,6710,6710,6710,0
20240412,112400,4096650,6710,6710,6710,6710,0
20240412,112300,4096650,6710,6710,6710,6710,0
20240412,112200,4096650,6710,6710,6710,6710,0
20240412,112100,4096650,6710,6710,6710,6710,0
20240412,112000,4096650,6710,6710,6710,6710,0
20240412,111900,4096650,6710,6710,6710,6710,0
20240412,111800,4096650,6710,6710,6710,6710,0
20240412,111700,4096650,6710,6710,6710,6710,0
20240412,111600,4096650,6710,6710,6710,6710,0
20240412,111500,4096650,6710,6710,6710,6710,0
20240412,111400,4096650,6710,6710,6710,6710,0
20240412,111300,4096650,6710,6710,6710,6710,0
20240412,111200,4096650,6710,6710,6710,6710,1
20240412,111100,4089940,6700,6700,6700,6700,0
20240412,111000,4089940,6700,6700,6700,6700,0
20240412,110900,4089940,6700,6700,6700,6700,0
20240412,110800,4089940,6700,6700,6700,6700,0
20240412,110700,4089940,6700,6700,6700,6700,1
20240412,110600,4083240,6710,6710,6710,6710,0
20240412,110500,4083240,6710,6710,6710,6710,0
20240412,110400,4083240,6710,6710,6710,6710,0
20240412,110300,4083240,6710,6710,6710,6710,0
20240412,110200,4083240,6710,6710,6710,6710,0
20240412,110100,4083240,6710,6710,6710,6710,0
20240412,110000,4083240,6710,6710,6710,6710,0
20240412,105900,4083240,6710,6710,6710,6710,0
20240412,105800,4083240,6710,6710,6710,6710,0
20240412,105700,4083240,6710,6710,6710,6710,0
20240412,105600,4083240,6710,6710,6710,6710,0
20240412,105500,4083240,6710,6710,6710,6710,0
20240412,105400,4083240,6710,6710,6710,6710,0
20240412,105300,4083240,6710,6710,6710,6710,0
20240412,105200,4083240,6710,6710,6710,6710,0
20240412,105100,4083240,6710,6710,6710,6710,0
20240412,105000,4083240,6710,6710,6710,6710,0
20240412,104900,4083240,6710,6710,6710,6710,0
20240412,104800,4083240,6710,6710,6710,6710,0
20240412,104700,4083240,6710,6710,6710,6710,0
20240412,104600,4083240,6710,6710,6710,6710,0
20240412,104500,4083240,6710,6710,6710,6710,0
20240412,104400,4083240,6710,6710,6710,6710,1
20240412,104300,4076530,6670,6670,6670,6670,1
20240412,104200,4069860,6710,6710,6710,6710,0
20240412,104100,4069860,6710,6710,6710,6710,0
20240412,104000,4069860,6710,6710,6710,6710,0
20240412,103900,4069860,6710,6710,6710,6710,0
20240412,103800,4069860,6710,6710,6710,6710,0
20240412,103700,4069860,6710,6710,6710,6710,0
20240412,103600,4069860,6710,6710,6710,6710,0
20240412,103500,4069860,6710,6710,6710,6710,0
20240412,103400,4069860,6710,6710,6710,6710,0
20240412,103300,4069860,6710,6710,6710,6710,0
20240412,103200,4069860,6710,6710,6710,6710,0
20240412,103100,4069860,6710,6710,6710,6710,0
20240412,103000,4069860,6710,6710,6710,6710,0
20240412,102900,4069860,6710,6710,6710,6710,0
20240412,102800,4069860,6710,6710,6710,6710,0
20240412,102700,4069860,6710,6710,6710,6710,0
20240412,102600,4069860,6710,6710,6710,6710,0
20240412,102500,4069860,6710,6670,6710,6670,102
20240412,102400,3389440,6720,6720,6720,6720,0
20240412,102300,3389440,6720,6720,6720,6720,0
20240412,102200,3389440,6720,6720,6720,6720,0
20240412,102100,3389440,6720,6720,6720,6720,0
20240412,102000,3389440,6720,6720,6720,6720,0
20240412,101900,3389440,6720,6720,6720,6720,0
20240412,101800,3389440,6720,6720,6720,6720,0
20240412,101700,3389440,6720,6720,6720,6720,1
20240412,101600,3382720,6720,6720,6720,6720,0
20240412,101500,3382720,6720,6720,6720,6720,0
20240412,101400,3382720,6720,6720,6720,6720,0
20240412,101300,3382720,6720,6720,6720,6720,0
20240412,101200,3382720,6720,6720,6720,6720,0
20240412,101100,3382720,6720,6720,6720,6720,0
20240412,101000,3382720,6720,6720,6720,6720,0
20240412,100900,3382720,6720,6720,6720,6720,0
20240412,100800,3382720,6720,6720,6720,6720,0
20240412,100700,3382720,6720,6720,6720,6720,0
20240412,100600,3382720,6720,6720,6720,6720,0
20240412,100500,3382720,6720,6720,6720,6720,0
20240412,100400,3382720,6720,6720,6720,6720,0
20240412,100300,3382720,6720,6720,6720,6720,0
20240412,100200,3382720,6720,6720,6720,6720,0
20240412,100100,3382720,6720,6720,6720,6720,0
20240412,100000,3382720,6720,6720,6720,6720,0
20240412,095900,3382720,6720,6720,6720,6720,2
20240412,095800,3369280,6720,6720,6720,6720,0
20240412,095700,3369280,6720,6720,6720,6720,0
20240412,095600,3369280,6720,6720,6720,6720,1
20240412,095500,3362560,6720,6720,6720,6720,0
20240412,095400,3362560,6720,6720,6720,6720,2
20240412,095300,3349120,6720,6720,6720,6720,0
20240412,095200,3349120,6720,6720,6720,6720,0
20240412,095100,3349120,6720,6720,6720,6720,0
20240412,095000,3349120,6720,6720,6720,6720,0
20240412,094900,3349120,6720,6720,6720,6720,0
20240412,094800,3349120,6720,6720,6720,6720,0
20240412,094700,3349120,6720,6720,6720,6720,0
20240412,094600,3349120,6720,6720,6720,6720,0
20240412,094500,3349120,6720,6720,6720,6720,0
20240412,094400,3349120,6720,6720,6720,6720,0
20240412,094300,3349120,6720,6720,6720,6720,0
20240412,094200,3349120,6720,6720,6720,6720,0
20240412,094100,3349120,6720,6720,6720,6720,0
20240412,094000,3349120,6720,6720,6720,6720,0
20240412,093900,3349120,6720,6720,6720,6720,0
20240412,093800,3349120,6720,6720,6720,6720,0
20240412,093700,3349120,6720,6720,6720,6720,0
20240412,093600,3349120,6720,6720,6720,6720,0
20240412,093500,3349120,6720,6720,6720,6720,0
20240412,093400,3349120,6720,6720,6720,6720,0
20240412,093300,3349120,6720,6720,6720,6720,1
20240412,093200,3342400,6630,6630,6630,6630,2
20240412,093100,3329140,6730,6730,6730,6730,0
20240412,093000,3329140,6730,6730,6730,6730,0
20240412,092900,3329140,6730,6730,6730,6730,0
20240412,092800,3329140,6730,6730,6730,6730,0
20240412,092700,3329140,6730,6730,6730,6730,0
20240412,092600,3329140,6730,6730,6730,6730,0
20240412,092500,3329140,6730,6730,6730,6730,0
20240412,092400,3329140,6730,6730,6730,6730,0
20240412,092300,3329140,6730,6730,6730,6730,0
20240412,092200,3329140,6730,6730,6730,6730,0
20240412,092100,3329140,6730,6730,6730,6730,0
20240412,092000,3329140,6730,6730,6730,6730,0
20240412,091900,3329140,6730,6730,6730,6730,0
20240412,091800,3329140,6730,6670,6730,6670,30
20240412,091700,3128690,6670,6670,6670,6670,0
20240412,091600,3128690,6670,6670,6670,6670,0
20240412,091500,3128690,6670,6670,6670,6670,0
20240412,091400,3128690,6670,6670,6670,6670,0
20240412,091300,3128690,6670,6670,6670,6670,1
20240412,091200,3122020,6630,6630,6630,6630,0
20240412,091100,3122020,6630,6630,6630,6630,0
20240412,091000,3122020,6630,6630,6630,6630,3
20240412,090900,3102130,6680,6680,6680,6680,0
20240412,090800,3102130,6680,6680,6680,6680,0
20240412,090700,3102130,6680,6680,6680,6680,0
20240412,090600,3102130,6680,6680,6680,6680,150
20240412,090500,2100130,6680,6680,6680,6680,0
20240412,090400,2100130,6680,6680,6680,6680,0
20240412,090300,2100130,6680,6680,6680,6680,0
20240412,090200,2100130,6680,6680,6680,6680,0
20240412,090100,2100130,6680,6610,6680,6600,241
20240412,090000,509040,6680,6610,6680,6610,77