KissMeData/237820/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202500,263962600,6380,6380,6380,6380,786
20240411,202400,263962600,6380,6380,6380,6380,0
20240411,202300,263962600,6380,6380,6380,6380,0
20240411,202200,263962600,6380,6380,6380,6380,0
20240411,202100,263962600,6380,6380,6380,6380,0
20240411,202000,263962600,6380,6380,6380,6380,0
20240411,201900,263962600,6380,6380,6380,6380,0
20240411,201800,263962600,6380,6380,6380,6380,0
20240411,201700,263962600,6380,6380,6380,6380,0
20240411,201600,263962600,6380,6380,6380,6380,0
20240411,201500,263962600,6380,6380,6380,6380,0
20240411,201400,263962600,6380,6380,6380,6380,0
20240411,201300,263962600,6380,6380,6380,6380,0
20240411,201200,263962600,6380,6380,6380,6380,0
20240411,201100,263962600,6380,6380,6380,6380,0
20240411,201000,263962600,6380,6380,6380,6380,0
20240411,200900,263962600,6380,6380,6380,6380,0
20240411,200800,263962600,6380,6380,6380,6380,0
20240411,200700,263962600,6380,6380,6380,6380,0
20240411,200600,263962600,6380,6380,6380,6380,0
20240411,200500,263962600,6380,6380,6380,6380,0
20240411,200400,263962600,6380,6380,6380,6380,0
20240411,200300,263962600,6380,6380,6380,6380,0
20240411,200200,263962600,6380,6380,6380,6380,0
20240411,200100,263962600,6380,6380,6380,6380,0
20240411,200000,263962600,6380,6380,6380,6380,0
20240411,195900,263962600,6380,6380,6380,6380,0
20240411,195800,263962600,6380,6380,6380,6380,0
20240411,195700,263962600,6380,6380,6380,6380,0
20240411,195600,263962600,6380,6380,6380,6380,0
20240411,195500,263962600,6380,6380,6380,6380,786
20240411,195400,263962600,6380,6380,6380,6380,0
20240411,195300,263962600,6380,6380,6380,6380,0
20240411,195200,263962600,6380,6380,6380,6380,0
20240411,195100,263962600,6380,6380,6380,6380,0
20240411,195000,263962600,6380,6380,6380,6380,0
20240411,194900,263962600,6380,6380,6380,6380,0
20240411,194800,263962600,6380,6380,6380,6380,0
20240411,194700,263962600,6380,6380,6380,6380,0
20240411,194600,263962600,6380,6380,6380,6380,0
20240411,194500,263962600,6380,6380,6380,6380,0
20240411,194400,263962600,6380,6380,6380,6380,0
20240411,194300,263962600,6380,6380,6380,6380,0
20240411,194200,263962600,6380,6380,6380,6380,0
20240411,194100,263962600,6380,6380,6380,6380,0
20240411,194000,263962600,6380,6380,6380,6380,0
20240411,193900,263962600,6380,6380,6380,6380,0
20240411,193800,263962600,6380,6380,6380,6380,0
20240411,193700,263962600,6380,6380,6380,6380,0
20240411,193600,263962600,6380,6380,6380,6380,0
20240411,193500,263962600,6380,6380,6380,6380,0
20240411,193400,263962600,6380,6380,6380,6380,0
20240411,193300,263962600,6380,6380,6380,6380,0
20240411,193200,263962600,6380,6380,6380,6380,0
20240411,193100,263962600,6380,6380,6380,6380,0
20240411,193000,263962600,6380,6380,6380,6380,0
20240411,192900,263962600,6380,6380,6380,6380,0
20240411,192800,263962600,6380,6380,6380,6380,0
20240411,192700,263962600,6380,6380,6380,6380,0
20240411,192600,263962600,6380,6380,6380,6380,0
20240411,192500,263962600,6380,6380,6380,6380,786
20240411,192400,263962600,6380,6380,6380,6380,0
20240411,192300,263962600,6380,6380,6380,6380,0
20240411,192200,263962600,6380,6380,6380,6380,0
20240411,192100,263962600,6380,6380,6380,6380,0
20240411,192000,263962600,6380,6380,6380,6380,0
20240411,191900,263962600,6380,6380,6380,6380,0
20240411,191800,263962600,6380,6380,6380,6380,0
20240411,191700,263962600,6380,6380,6380,6380,0
20240411,191600,263962600,6380,6380,6380,6380,0
20240411,191500,263962600,6380,6380,6380,6380,0
20240411,191400,263962600,6380,6380,6380,6380,0
20240411,191300,263962600,6380,6380,6380,6380,0
20240411,191200,263962600,6380,6380,6380,6380,0
20240411,191100,263962600,6380,6380,6380,6380,0
20240411,191000,263962600,6380,6380,6380,6380,0
20240411,190900,263962600,6380,6380,6380,6380,0
20240411,190800,263962600,6380,6380,6380,6380,0
20240411,190700,263962600,6380,6380,6380,6380,0
20240411,190600,263962600,6380,6380,6380,6380,0
20240411,190500,263962600,6380,6380,6380,6380,0
20240411,190400,263962600,6380,6380,6380,6380,0
20240411,190300,263962600,6380,6380,6380,6380,0
20240411,190200,263962600,6380,6380,6380,6380,0
20240411,190100,263962600,6380,6380,6380,6380,0
20240411,190000,263962600,6380,6380,6380,6380,0
20240411,185900,263962600,6380,6380,6380,6380,0
20240411,185800,263962600,6380,6380,6380,6380,0
20240411,185700,263962600,6380,6380,6380,6380,0
20240411,185600,263962600,6380,6380,6380,6380,0
20240411,185500,263962600,6380,6380,6380,6380,786
20240411,185400,263962600,6380,6380,6380,6380,0
20240411,185300,263962600,6380,6380,6380,6380,0
20240411,185200,263962600,6380,6380,6380,6380,0
20240411,185100,263962600,6380,6380,6380,6380,0
20240411,185000,263962600,6380,6380,6380,6380,0
20240411,184900,263962600,6380,6380,6380,6380,0
20240411,184800,263962600,6380,6380,6380,6380,0
20240411,184700,263962600,6380,6380,6380,6380,0
20240411,184600,263962600,6380,6380,6380,6380,0
20240411,184500,263962600,6380,6380,6380,6380,0
20240411,184400,263962600,6380,6380,6380,6380,0
20240411,184300,263962600,6380,6380,6380,6380,0
20240411,184200,263962600,6380,6380,6380,6380,0
20240411,184100,263962600,6380,6380,6380,6380,0
20240411,184000,263962600,6380,6380,6380,6380,0
20240411,183900,263962600,6380,6380,6380,6380,0
20240411,183800,263962600,6380,6380,6380,6380,0
20240411,183700,263962600,6380,6380,6380,6380,0
20240411,183600,263962600,6380,6380,6380,6380,0
20240411,183500,263962600,6380,6380,6380,6380,0
20240411,183400,263962600,6380,6380,6380,6380,0
20240411,183300,263962600,6380,6380,6380,6380,0
20240411,183200,263962600,6380,6380,6380,6380,0
20240411,183100,263962600,6380,6380,6380,6380,0
20240411,183000,263962600,6380,6380,6380,6380,0
20240411,182900,263962600,6380,6380,6380,6380,0
20240411,182800,263962600,6380,6380,6380,6380,0
20240411,182700,263962600,6380,6380,6380,6380,0
20240411,182600,263962600,6380,6380,6380,6380,0
20240411,182500,263962600,6380,6380,6380,6380,786
20240411,182400,263962600,6380,6380,6380,6380,0
20240411,182300,263962600,6380,6380,6380,6380,0
20240411,182200,263962600,6380,6380,6380,6380,0
20240411,182100,263962600,6380,6380,6380,6380,0
20240411,182000,263962600,6380,6380,6380,6380,0
20240411,181900,263962600,6380,6380,6380,6380,0
20240411,181800,263962600,6380,6380,6380,6380,0
20240411,181700,263962600,6380,6380,6380,6380,0
20240411,181600,263962600,6380,6380,6380,6380,0
20240411,181500,263962600,6380,6380,6380,6380,0
20240411,181400,263962600,6380,6380,6380,6380,0
20240411,181300,263962600,6380,6380,6380,6380,0
20240411,181200,263962600,6380,6380,6380,6380,0
20240411,181100,263962600,6380,6380,6380,6380,0
20240411,181000,263962600,6380,6380,6380,6380,0
20240411,180900,263962600,6380,6380,6380,6380,0
20240411,180800,263962600,6380,6380,6380,6380,0
20240411,180700,263962600,6380,6380,6380,6380,0
20240411,180600,263962600,6380,6380,6380,6380,0
20240411,180500,263962600,6380,6380,6380,6380,0
20240411,180400,263962600,6380,6380,6380,6380,0
20240411,180300,263962600,6380,6380,6380,6380,0
20240411,180200,263962600,6380,6380,6380,6380,0
20240411,180100,263962600,6380,6380,6380,6380,0
20240411,180000,263962600,6380,6380,6380,6380,0
20240411,175900,263962600,6380,6380,6380,6380,0
20240411,175800,263962600,6380,6380,6380,6380,0
20240411,175700,263962600,6380,6380,6380,6380,0
20240411,175600,263962600,6380,6380,6380,6380,0
20240411,175500,263962600,6380,6380,6380,6380,786
20240411,175400,263962600,6380,6380,6380,6380,0
20240411,175300,263962600,6380,6380,6380,6380,0
20240411,175200,263962600,6380,6380,6380,6380,0
20240411,175100,263962600,6380,6380,6380,6380,0
20240411,175000,263962600,6380,6380,6380,6380,0
20240411,174900,263962600,6380,6380,6380,6380,0
20240411,174800,263962600,6380,6380,6380,6380,0
20240411,174700,263962600,6380,6380,6380,6380,0
20240411,174600,263962600,6380,6380,6380,6380,0
20240411,174500,263962600,6380,6380,6380,6380,0
20240411,174400,263962600,6380,6380,6380,6380,0
20240411,174300,263962600,6380,6380,6380,6380,0
20240411,174200,263962600,6380,6380,6380,6380,0
20240411,174100,263962600,6380,6380,6380,6380,0
20240411,174000,263962600,6380,6380,6380,6380,0
20240411,173900,263962600,6380,6380,6380,6380,0
20240411,173800,263962600,6380,6380,6380,6380,0
20240411,173700,263962600,6380,6380,6380,6380,0
20240411,173600,263962600,6380,6380,6380,6380,0
20240411,173500,263962600,6380,6380,6380,6380,0
20240411,173400,263962600,6380,6380,6380,6380,0
20240411,173300,263962600,6380,6380,6380,6380,0
20240411,173200,263962600,6380,6380,6380,6380,0
20240411,173100,263962600,6380,6380,6380,6380,0
20240411,173000,263962600,6380,6380,6380,6380,0
20240411,172900,263962600,6380,6380,6380,6380,0
20240411,172800,263962600,6380,6380,6380,6380,0
20240411,172700,263962600,6380,6380,6380,6380,0
20240411,172600,263962600,6380,6380,6380,6380,0
20240411,172500,263962600,6380,6380,6380,6380,786
20240411,172400,263962600,6380,6380,6380,6380,0
20240411,172300,263962600,6380,6380,6380,6380,0
20240411,172200,263962600,6380,6380,6380,6380,0
20240411,172100,263962600,6380,6380,6380,6380,0
20240411,172000,263962600,6380,6380,6380,6380,0
20240411,171900,263962600,6380,6380,6380,6380,0
20240411,171800,263962600,6380,6380,6380,6380,0
20240411,171700,263962600,6380,6380,6380,6380,0
20240411,171600,263962600,6380,6380,6380,6380,0
20240411,171500,263962600,6380,6380,6380,6380,0
20240411,171400,263962600,6380,6380,6380,6380,0
20240411,171300,263962600,6380,6380,6380,6380,0
20240411,171200,263962600,6380,6380,6380,6380,0
20240411,171100,263962600,6380,6380,6380,6380,0
20240411,171000,263962600,6380,6380,6380,6380,0
20240411,170900,263962600,6380,6380,6380,6380,0
20240411,170800,263962600,6380,6380,6380,6380,0
20240411,170700,263962600,6380,6380,6380,6380,0
20240411,170600,263962600,6380,6380,6380,6380,0
20240411,170500,263962600,6380,6380,6380,6380,0
20240411,170400,263962600,6380,6380,6380,6380,0
20240411,170300,263962600,6380,6380,6380,6380,0
20240411,170200,263962600,6380,6380,6380,6380,0
20240411,170100,263962600,6380,6380,6380,6380,0
20240411,170000,263962600,6380,6380,6380,6380,0
20240411,165900,263962600,6380,6380,6380,6380,0
20240411,165800,263962600,6380,6380,6380,6380,0
20240411,165700,263962600,6380,6380,6380,6380,0
20240411,165600,263962600,6380,6380,6380,6380,0
20240411,165500,263962600,6380,6380,6380,6380,786
20240411,165400,263962600,6380,6380,6380,6380,0
20240411,165300,263962600,6380,6380,6380,6380,0
20240411,165200,263962600,6380,6380,6380,6380,0
20240411,165100,263962600,6380,6380,6380,6380,0
20240411,165000,263962600,6380,6380,6380,6380,0
20240411,164900,263962600,6380,6380,6380,6380,0
20240411,164800,263962600,6380,6380,6380,6380,0
20240411,164700,263962600,6380,6380,6380,6380,0
20240411,164600,263962600,6380,6380,6380,6380,0
20240411,164500,263962600,6380,6380,6380,6380,0
20240411,164400,263962600,6380,6380,6380,6380,0
20240411,164300,263962600,6380,6380,6380,6380,0
20240411,164200,263962600,6380,6380,6380,6380,0
20240411,164100,263962600,6380,6380,6380,6380,0
20240411,164000,263962600,6380,6380,6380,6380,0
20240411,163900,263962600,6380,6380,6380,6380,0
20240411,163800,263962600,6380,6380,6380,6380,0
20240411,163700,263962600,6380,6380,6380,6380,0
20240411,163600,263962600,6380,6380,6380,6380,0
20240411,163500,263962600,6380,6380,6380,6380,0
20240411,163400,263962600,6380,6380,6380,6380,0
20240411,163300,263962600,6380,6380,6380,6380,0
20240411,163200,263962600,6380,6380,6380,6380,0
20240411,163100,263962600,6380,6380,6380,6380,0
20240411,163000,263962600,6380,6380,6380,6380,0
20240411,162900,263962600,6380,6380,6380,6380,0
20240411,162800,263962600,6380,6380,6380,6380,0
20240411,162700,263962600,6380,6380,6380,6380,0
20240411,162600,263962600,6380,6380,6380,6380,0
20240411,162500,263962600,6380,6380,6380,6380,786
20240411,162400,263962600,6380,6380,6380,6380,0
20240411,162300,263962600,6380,6380,6380,6380,0
20240411,162200,263962600,6380,6380,6380,6380,0
20240411,162100,263962600,6380,6380,6380,6380,0
20240411,162000,263962600,6380,6380,6380,6380,0
20240411,161900,263962600,6380,6380,6380,6380,0
20240411,161800,263962600,6380,6380,6380,6380,0
20240411,161700,263962600,6380,6380,6380,6380,0
20240411,161600,263962600,6380,6380,6380,6380,0
20240411,161500,263962600,6380,6380,6380,6380,0
20240411,161400,263962600,6380,6380,6380,6380,0
20240411,161300,263962600,6380,6380,6380,6380,0
20240411,161200,263962600,6380,6380,6380,6380,0
20240411,161100,263962600,6380,6380,6380,6380,0
20240411,161000,263962600,6380,6380,6380,6380,0
20240411,160900,263962600,6380,6380,6380,6380,0
20240411,160800,263962600,6380,6380,6380,6380,0
20240411,160700,263962600,6380,6380,6380,6380,0
20240411,160600,263962600,6380,6380,6380,6380,0
20240411,160500,263962600,6380,6380,6380,6380,0
20240411,160400,263962600,6380,6380,6380,6380,0
20240411,160300,263962600,6380,6380,6380,6380,0
20240411,160200,263962600,6380,6380,6380,6380,0
20240411,160100,263962600,6380,6380,6380,6380,0
20240411,160000,263962600,6380,6380,6380,6380,0
20240411,155900,263962600,6380,6380,6380,6380,0
20240411,155800,263962600,6380,6380,6380,6380,0
20240411,155700,263962600,6380,6380,6380,6380,0
20240411,155600,263962600,6380,6380,6380,6380,0
20240411,155500,263962600,6380,6380,6380,6380,786
20240411,155400,263962600,6380,6380,6380,6380,0
20240411,155300,263962600,6380,6380,6380,6380,0
20240411,155200,263962600,6380,6380,6380,6380,0
20240411,155100,263962600,6380,6380,6380,6380,0
20240411,155000,263962600,6380,6380,6380,6380,0
20240411,154900,263962600,6380,6380,6380,6380,0
20240411,154800,263962600,6380,6380,6380,6380,0
20240411,154700,263962600,6380,6380,6380,6380,0
20240411,154600,263962600,6380,6380,6380,6380,0
20240411,154500,263962600,6380,6380,6380,6380,0
20240411,154400,263962600,6380,6380,6380,6380,0
20240411,154300,263962600,6380,6380,6380,6380,0
20240411,154200,263962600,6380,6380,6380,6380,0
20240411,154100,263962600,6380,6380,6380,6380,0
20240411,154000,263962600,6380,6380,6380,6380,0
20240411,153900,263962600,6380,6380,6380,6380,0
20240411,153800,263962600,6380,6380,6380,6380,0
20240411,153700,263962600,6380,6380,6380,6380,0
20240411,153600,263962600,6380,6380,6380,6380,0
20240411,153500,263962600,6380,6380,6380,6380,0
20240411,153400,263962600,6380,6380,6380,6380,0
20240411,153300,263962600,6380,6380,6380,6380,0
20240411,153200,263962600,6380,6380,6380,6380,0
20240411,153100,263962600,6380,6380,6380,6380,0
20240411,153000,263962600,6380,6380,6380,6380,786
20240411,152900,258947920,6400,6400,6400,6400,0
20240411,152800,258947920,6400,6400,6400,6400,0
20240411,152700,258947920,6400,6400,6400,6400,0
20240411,152600,258947920,6400,6400,6400,6400,0
20240411,152500,258947920,6400,6400,6400,6400,0
20240411,152400,258947920,6400,6400,6400,6400,0
20240411,152300,258947920,6400,6400,6400,6400,0
20240411,152200,258947920,6400,6400,6400,6400,0
20240411,152100,258947920,6400,6400,6400,6400,0
20240411,152000,258947920,6400,6400,6400,6400,0
20240411,151900,258947920,6400,6380,6400,6320,1735
20240411,151800,247941710,6380,6380,6400,6380,365
20240411,151700,245612990,6370,6380,6380,6370,400
20240411,151600,243062720,6400,6380,6400,6370,425
20240411,151500,240351440,6410,6400,6410,6400,450
20240411,151400,237470950,6400,6400,6400,6400,0
20240411,151300,237470950,6400,6390,6400,6390,406
20240411,151200,234872560,6400,6400,6400,6400,30
20240411,151100,234680560,6400,6400,6400,6400,0
20240411,151000,234680560,6400,6400,6400,6400,14
20240411,150900,234590960,6390,6400,6400,6390,11
20240411,150800,234520660,6400,6400,6400,6400,7
20240411,150700,234475860,6400,6390,6400,6360,532
20240411,150600,231087890,6410,6390,6410,6390,2
20240411,150500,231075090,6410,6410,6410,6410,1
20240411,150400,231068680,6410,6410,6410,6410,0
20240411,150300,231068680,6410,6410,6410,6410,15
20240411,150200,230972530,6430,6430,6430,6430,0
20240411,150100,230972530,6430,6420,6430,6420,2
20240411,150000,230959680,6380,6380,6430,6380,4
20240411,145900,230934070,6430,6420,6430,6420,140
20240411,145800,230034330,6420,6420,6420,6420,30
20240411,145700,229841730,6420,6420,6420,6370,42
20240411,145600,229572240,6420,6420,6420,6420,28
20240411,145500,229392480,6370,6420,6420,6370,58
20240411,145400,229020170,6430,6430,6430,6430,40
20240411,145300,228762970,6430,6380,6430,6380,143
20240411,145200,227847430,6430,6420,6430,6420,162
20240411,145100,226806610,6420,6390,6420,6390,131
20240411,145000,225966750,6390,6390,6390,6390,0
20240411,144900,225966750,6390,6390,6390,6390,0
20240411,144800,225966750,6390,6390,6390,6390,8
20240411,144700,225915630,6400,6400,6400,6400,0
20240411,144600,225915630,6400,6350,6400,6350,589
20240411,144500,222150050,6340,6340,6370,6340,512
20240411,144400,218898270,6410,6430,6430,6340,406
20240411,144300,216306600,6360,6340,6440,6330,955
20240411,144200,210241890,6340,6350,6390,6340,52
20240411,144100,209911900,6350,6350,6360,6350,1269
20240411,144000,201853740,6430,6430,6430,6350,123
20240411,143900,201071890,6360,6370,6370,6360,175
20240411,143800,199958640,6430,6390,6440,6370,171
20240411,143700,198868350,6440,6390,6440,6390,155
20240411,143600,197877300,6390,6440,6440,6390,48
20240411,143500,197570530,6400,6400,6400,6400,393
20240411,143400,195055330,6440,6430,6440,6400,416
20240411,143300,192390270,6430,6430,6440,6400,339
20240411,143200,190218010,6440,6440,6440,6440,20
20240411,143100,190089210,6450,6450,6450,6450,0
20240411,143000,190089210,6450,6450,6450,6450,0
20240411,142900,190089210,6450,6450,6450,6450,0
20240411,142800,190089210,6450,6440,6450,6410,431
20240411,142700,187318070,6480,6470,6480,6470,94
20240411,142600,186709880,6470,6470,6470,6470,0
20240411,142500,186709880,6470,6470,6470,6470,1
20240411,142400,186703410,6440,6470,6470,6440,91
20240411,142300,186116440,6440,6450,6460,6440,566
20240411,142200,182469150,6460,6450,6460,6450,1358
20240411,142100,173699120,6450,6450,6460,6450,130
20240411,142000,172860550,6450,6450,6450,6450,112
20240411,141900,172138150,6450,6450,6450,6450,7
20240411,141800,172093000,6450,6450,6450,6400,12
20240411,141700,172015650,6460,6460,6460,6460,0
20240411,141600,172015650,6460,6450,6460,6450,200
20240411,141500,170725060,6450,6440,6450,6440,159
20240411,141400,169701090,6400,6400,6440,6400,58
20240411,141300,169329850,6440,6440,6440,6440,0
20240411,141200,169329850,6440,6430,6440,6430,127
20240411,141100,168513230,6430,6430,6430,6430,1
20240411,141000,168506800,6430,6430,6430,6430,4
20240411,140900,168481080,6430,6430,6430,6430,0
20240411,140800,168481080,6430,6430,6430,6430,0
20240411,140700,168481080,6430,6430,6430,6430,20
20240411,140600,168352480,6430,6420,6430,6420,233
20240411,140500,166855830,6420,6420,6420,6420,0
20240411,140400,166855830,6420,6420,6420,6420,100
20240411,140300,166213830,6420,6420,6420,6420,0
20240411,140200,166213830,6420,6420,6420,6420,1
20240411,140100,166207410,6380,6370,6380,6370,1385
20240411,140000,157373840,6370,6370,6370,6370,100
20240411,135900,156736840,6370,6370,6370,6370,0
20240411,135800,156736840,6370,6370,6370,6370,0
20240411,135700,156736840,6370,6370,6370,6370,0
20240411,135600,156736840,6370,6370,6370,6370,0
20240411,135500,156736840,6370,6370,6370,6370,0
20240411,135400,156736840,6370,6370,6370,6370,0
20240411,135300,156736840,6370,6370,6370,6370,0
20240411,135200,156736840,6370,6370,6370,6370,70
20240411,135100,156290940,6370,6370,6370,6370,1
20240411,135000,156284570,6370,6370,6370,6370,0
20240411,134900,156284570,6370,6370,6370,6370,0
20240411,134800,156284570,6370,6370,6370,6370,0
20240411,134700,156284570,6370,6370,6370,6370,0
20240411,134600,156284570,6370,6370,6370,6370,0
20240411,134500,156284570,6370,6370,6370,6370,1
20240411,134400,156278200,6360,6360,6360,6360,30
20240411,134300,156087400,6370,6370,6370,6370,0
20240411,134200,156087400,6370,6370,6370,6370,0
20240411,134100,156087400,6370,6340,6370,6340,451
20240411,134000,153228030,6370,6370,6370,6370,0
20240411,133900,153228030,6370,6370,6370,6370,0
20240411,133800,153228030,6370,6370,6370,6370,0
20240411,133700,153228030,6370,6370,6370,6370,0
20240411,133600,153228030,6370,6370,6370,6370,0
20240411,133500,153228030,6370,6370,6370,6370,0
20240411,133400,153228030,6370,6340,6370,6340,152
20240411,133300,152261320,6360,6360,6360,6360,0
20240411,133200,152261320,6360,6360,6360,6360,0
20240411,133100,152261320,6360,6370,6370,6360,751
20240411,133000,147484950,6340,6340,6340,6340,0
20240411,132900,147484950,6340,6340,6340,6340,83
20240411,132800,146958730,6370,6370,6370,6370,0
20240411,132700,146958730,6370,6360,6370,6360,199
20240411,132600,145693080,6360,6360,6360,6360,0
20240411,132500,145693080,6360,6360,6360,6360,0
20240411,132400,145693080,6360,6360,6360,6360,0
20240411,132300,145693080,6360,6360,6360,6360,0
20240411,132200,145693080,6360,6360,6360,6360,11
20240411,132100,145623120,6360,6360,6360,6360,4
20240411,132000,145597680,6360,6360,6360,6360,6
20240411,131900,145559520,6340,6340,6340,6340,0
20240411,131800,145559520,6340,6340,6340,6340,0
20240411,131700,145559520,6340,6340,6340,6340,0
20240411,131600,145559520,6340,6340,6340,6340,0
20240411,131500,145559520,6340,6340,6340,6340,0
20240411,131400,145559520,6340,6340,6340,6340,0
20240411,131300,145559520,6340,6340,6340,6340,9
20240411,131200,145502460,6340,6350,6350,6340,500
20240411,131100,142332270,6360,6360,6360,6360,0
20240411,131000,142332270,6360,6360,6360,6360,97
20240411,130900,141715350,6360,6360,6360,6360,0
20240411,130800,141715350,6360,6360,6360,6360,0
20240411,130700,141715350,6360,6360,6360,6360,103
20240411,130600,141060270,6360,6360,6360,6360,0
20240411,130500,141060270,6360,6360,6360,6360,0
20240411,130400,141060270,6360,6360,6360,6360,1
20240411,130300,141053910,6380,6380,6380,6380,0
20240411,130200,141053910,6380,6380,6380,6380,0
20240411,130100,141053910,6380,6380,6380,6380,0
20240411,130000,141053910,6380,6380,6380,6380,0
20240411,125900,141053910,6380,6380,6380,6380,100
20240411,125800,140415910,6380,6380,6380,6380,220
20240411,125700,139012310,6380,6380,6380,6380,0
20240411,125600,139012310,6380,6370,6380,6370,100
20240411,125500,138374480,6380,6380,6380,6380,0
20240411,125400,138374480,6380,6380,6380,6380,0
20240411,125300,138374480,6380,6380,6380,6380,0
20240411,125200,138374480,6380,6380,6380,6380,0
20240411,125100,138374480,6380,6380,6380,6380,0
20240411,125000,138374480,6380,6380,6380,6380,0
20240411,124900,138374480,6380,6380,6380,6380,0
20240411,124800,138374480,6380,6380,6380,6380,0
20240411,124700,138374480,6380,6380,6380,6380,0
20240411,124600,138374480,6380,6380,6380,6380,1
20240411,124500,138368100,6350,6350,6350,6350,0
20240411,124400,138368100,6350,6350,6350,6350,0
20240411,124300,138368100,6350,6350,6350,6350,632
20240411,124200,134354900,6380,6380,6380,6380,0
20240411,124100,134354900,6380,6380,6380,6380,0
20240411,124000,134354900,6380,6380,6380,6380,0
20240411,123900,134354900,6380,6380,6380,6380,0
20240411,123800,134354900,6380,6380,6380,6380,0
20240411,123700,134354900,6380,6380,6380,6380,50
20240411,123600,134035900,6350,6350,6350,6350,2
20240411,123500,134023200,6380,6370,6380,6370,40
20240411,123400,133768190,6360,6360,6360,6360,0
20240411,123300,133768190,6360,6360,6360,6360,200
20240411,123200,132496190,6370,6380,6380,6370,20
20240411,123100,132368780,6420,6420,6420,6420,0
20240411,123000,132368780,6420,6420,6420,6420,0
20240411,122900,132368780,6420,6420,6420,6420,8
20240411,122800,132317420,6420,6380,6420,6360,203
20240411,122700,131022580,6420,6420,6420,6420,0
20240411,122600,131022580,6420,6420,6420,6420,0
20240411,122500,131022580,6420,6430,6430,6420,36
20240411,122400,130791110,6430,6430,6430,6430,0
20240411,122300,130791110,6430,6430,6430,6430,10
20240411,122200,130726810,6430,6430,6430,6430,99
20240411,122100,130090240,6430,6390,6430,6380,458
20240411,122000,127152740,6390,6390,6390,6390,0
20240411,121900,127152740,6390,6390,6390,6390,0
20240411,121800,127152740,6390,6390,6390,6390,0
20240411,121700,127152740,6390,6390,6390,6390,0
20240411,121600,127152740,6390,6390,6390,6390,52
20240411,121500,126820460,6390,6390,6390,6390,0
20240411,121400,126820460,6390,6390,6390,6390,0
20240411,121300,126820460,6390,6390,6390,6390,0
20240411,121200,126820460,6390,6410,6410,6390,4
20240411,121100,126794860,6420,6420,6420,6420,0
20240411,121000,126794860,6420,6420,6420,6420,0
20240411,120900,126794860,6420,6420,6420,6420,0
20240411,120800,126794860,6420,6420,6420,6420,0
20240411,120700,126794860,6420,6420,6420,6420,0
20240411,120600,126794860,6420,6420,6420,6420,0
20240411,120500,126794860,6420,6420,6420,6420,1
20240411,120400,126788440,6410,6410,6410,6410,0
20240411,120300,126788440,6410,6410,6410,6410,0
20240411,120200,126788440,6410,6410,6410,6410,0
20240411,120100,126788440,6410,6410,6410,6410,0
20240411,120000,126788440,6410,6390,6410,6390,432
20240411,115900,124022800,6390,6390,6390,6390,0
20240411,115800,124022800,6390,6390,6390,6390,0
20240411,115700,124022800,6390,6390,6390,6390,0
20240411,115600,124022800,6390,6390,6390,6390,0
20240411,115500,124022800,6390,6390,6390,6390,10
20240411,115400,123958900,6390,6390,6390,6390,0
20240411,115300,123958900,6390,6390,6390,6390,0
20240411,115200,123958900,6390,6390,6390,6390,1
20240411,115100,123952510,6400,6400,6400,6400,2
20240411,115000,123939710,6400,6400,6400,6400,0
20240411,114900,123939710,6400,6400,6400,6400,0
20240411,114800,123939710,6400,6400,6400,6400,0
20240411,114700,123939710,6400,6400,6400,6400,0
20240411,114600,123939710,6400,6400,6400,6400,1
20240411,114500,123933310,6360,6360,6360,6360,0
20240411,114400,123933310,6360,6360,6360,6360,0
20240411,114300,123933310,6360,6360,6360,6360,0
20240411,114200,123933310,6360,6360,6360,6360,1
20240411,114100,123926950,6400,6400,6400,6400,0
20240411,114000,123926950,6400,6400,6400,6400,0
20240411,113900,123926950,6400,6400,6400,6400,0
20240411,113800,123926950,6400,6390,6400,6350,685
20240411,113700,119570920,6400,6400,6400,6400,100
20240411,113600,118930920,6400,6400,6400,6400,0
20240411,113500,118930920,6400,6400,6400,6400,0
20240411,113400,118930920,6400,6400,6400,6400,0
20240411,113300,118930920,6400,6400,6400,6400,0
20240411,113200,118930920,6400,6400,6400,6400,0
20240411,113100,118930920,6400,6400,6400,6400,2
20240411,113000,118918120,6400,6400,6400,6400,1
20240411,112900,118911720,6400,6400,6400,6400,0
20240411,112800,118911720,6400,6400,6400,6400,0
20240411,112700,118911720,6400,6400,6400,6400,0
20240411,112600,118911720,6400,6400,6400,6400,0
20240411,112500,118911720,6400,6400,6400,6400,0
20240411,112400,118911720,6400,6400,6400,6400,0
20240411,112300,118911720,6400,6400,6400,6400,0
20240411,112200,118911720,6400,6400,6400,6400,8
20240411,112100,118860520,6400,6390,6400,6390,340
20240411,112000,116687080,6400,6400,6400,6400,353
20240411,111900,114427880,6400,6360,6400,6350,16
20240411,111800,114325980,6400,6400,6400,6400,0
20240411,111700,114325980,6400,6400,6400,6400,100
20240411,111600,113685980,6400,6400,6400,6390,284
20240411,111500,111868390,6400,6370,6400,6370,2500
20240411,111400,95887930,6370,6370,6370,6370,0
20240411,111300,95887930,6370,6370,6370,6370,0
20240411,111200,95887930,6370,6370,6370,6370,0
20240411,111100,95887930,6370,6370,6370,6370,0
20240411,111000,95887930,6370,6370,6370,6370,2
20240411,110900,95875190,6370,6370,6370,6370,1
20240411,110800,95868820,6360,6360,6360,6360,0
20240411,110700,95868820,6360,6360,6360,6360,0
20240411,110600,95868820,6360,6360,6360,6360,6
20240411,110500,95830660,6360,6360,6360,6360,0
20240411,110400,95830660,6360,6360,6360,6360,0
20240411,110300,95830660,6360,6360,6360,6360,0
20240411,110200,95830660,6360,6360,6360,6360,0
20240411,110100,95830660,6360,6360,6360,6360,1
20240411,110000,95824300,6370,6370,6370,6370,0
20240411,105900,95824300,6370,6370,6370,6370,0
20240411,105800,95824300,6370,6370,6370,6370,0
20240411,105700,95824300,6370,6370,6370,6370,0
20240411,105600,95824300,6370,6330,6370,6330,681
20240411,105500,91512290,6350,6350,6350,6350,0
20240411,105400,91512290,6350,6350,6350,6350,1
20240411,105300,91505940,6320,6320,6320,6320,0
20240411,105200,91505940,6320,6320,6320,6320,0
20240411,105100,91505940,6320,6320,6320,6320,0
20240411,105000,91505940,6320,6320,6320,6320,0
20240411,104900,91505940,6320,6320,6320,6320,0
20240411,104800,91505940,6320,6320,6320,6320,0
20240411,104700,91505940,6320,6320,6320,6320,2
20240411,104600,91493300,6320,6320,6320,6320,0
20240411,104500,91493300,6320,6320,6320,6320,44
20240411,104400,91215220,6320,6320,6320,6320,0
20240411,104300,91215220,6320,6340,6340,6320,92
20240411,104200,90633630,6360,6360,6360,6360,0
20240411,104100,90633630,6360,6360,6360,6360,0
20240411,104000,90633630,6360,6360,6360,6360,6
20240411,103900,90595470,6370,6370,6370,6370,0
20240411,103800,90595470,6370,6370,6370,6370,0
20240411,103700,90595470,6370,6370,6370,6370,0
20240411,103600,90595470,6370,6370,6370,6370,0
20240411,103500,90595470,6370,6370,6370,6370,0
20240411,103400,90595470,6370,6370,6370,6370,0
20240411,103300,90595470,6370,6370,6370,6370,2
20240411,103200,90582730,6370,6370,6370,6370,0
20240411,103100,90582730,6370,6370,6370,6370,0
20240411,103000,90582730,6370,6370,6370,6370,0
20240411,102900,90582730,6370,6370,6370,6370,1
20240411,102800,90576360,6360,6360,6360,6360,0
20240411,102700,90576360,6360,6360,6360,6360,155
20240411,102600,89590560,6360,6360,6360,6360,0
20240411,102500,89590560,6360,6360,6360,6360,0
20240411,102400,89590560,6360,6360,6360,6360,0
20240411,102300,89590560,6360,6360,6360,6360,0
20240411,102200,89590560,6360,6360,6360,6360,0
20240411,102100,89590560,6360,6360,6360,6360,0
20240411,102000,89590560,6360,6360,6360,6360,0
20240411,101900,89590560,6360,6360,6360,6360,0
20240411,101800,89590560,6360,6360,6360,6360,0
20240411,101700,89590560,6360,6360,6360,6360,0
20240411,101600,89590560,6360,6360,6360,6360,0
20240411,101500,89590560,6360,6360,6360,6360,0
20240411,101400,89590560,6360,6360,6360,6360,6
20240411,101300,89552400,6310,6330,6330,6310,686
20240411,101200,85223460,6370,6370,6370,6370,0
20240411,101100,85223460,6370,6370,6370,6370,0
20240411,101000,85223460,6370,6370,6370,6370,0
20240411,100900,85223460,6370,6370,6370,6370,0
20240411,100800,85223460,6370,6370,6370,6370,0
20240411,100700,85223460,6370,6370,6370,6370,0
20240411,100600,85223460,6370,6370,6370,6370,0
20240411,100500,85223460,6370,6370,6370,6370,0
20240411,100400,85223460,6370,6370,6370,6370,0
20240411,100300,85223460,6370,6370,6370,6370,5
20240411,100200,85191610,6370,6370,6370,6370,4
20240411,100100,85166130,6370,6350,6370,6310,774
20240411,100000,80281600,6320,6320,6320,6320,10
20240411,095900,80218400,6320,6320,6320,6320,0
20240411,095800,80218400,6320,6320,6350,6320,754
20240411,095700,75435650,6350,6350,6350,6350,6
20240411,095600,75397550,6340,6340,6340,6340,92
20240411,095500,74814270,6340,6340,6340,6340,0
20240411,095400,74814270,6340,6340,6340,6340,0
20240411,095300,74814270,6340,6310,6340,6310,25
20240411,095200,74656490,6340,6340,6340,6340,0
20240411,095100,74656490,6340,6340,6340,6340,0
20240411,095000,74656490,6340,6340,6340,6340,0
20240411,094900,74656490,6340,6340,6340,6340,1
20240411,094800,74650150,6300,6300,6300,6300,0
20240411,094700,74650150,6300,6300,6300,6300,0
20240411,094600,74650150,6300,6300,6300,6300,0
20240411,094500,74650150,6300,6300,6300,6300,0
20240411,094400,74650150,6300,6300,6300,6300,0
20240411,094300,74650150,6300,6300,6300,6300,0
20240411,094200,74650150,6300,6300,6300,6300,0
20240411,094100,74650150,6300,6310,6310,6300,1554
20240411,094000,64852880,6310,6310,6310,6310,0
20240411,093900,64852880,6310,6310,6310,6310,430
20240411,093800,62139580,6310,6360,6360,6310,124
20240411,093700,61357090,6310,6310,6310,6310,450
20240411,093600,58517590,6360,6360,6360,6360,15
20240411,093500,58422190,6370,6370,6370,6370,50
20240411,093400,58103690,6310,6310,6310,6310,0
20240411,093300,58103690,6310,6310,6310,6310,1039
20240411,093200,51547600,6300,6300,6300,6300,0
20240411,093100,51547600,6300,6300,6300,6300,0
20240411,093000,51547600,6300,6300,6300,6300,0
20240411,092900,51547600,6300,6300,6300,6300,0
20240411,092800,51547600,6300,6310,6310,6300,500
20240411,092700,48394660,6310,6310,6310,6310,0
20240411,092600,48394660,6310,6310,6310,6310,22
20240411,092500,48255840,6310,6310,6310,6310,1
20240411,092400,48249530,6300,6300,6300,6300,0
20240411,092300,48249530,6300,6300,6310,6300,43
20240411,092200,47978580,6300,6300,6300,6300,11
20240411,092100,47909280,6300,6300,6300,6300,1
20240411,092000,47902980,6300,6300,6300,6300,0
20240411,091900,47902980,6300,6310,6390,6300,225
20240411,091800,46485310,6380,6300,6380,6300,28
20240411,091700,46308590,6310,6310,6310,6310,305
20240411,091600,44384040,6310,6310,6310,6310,0
20240411,091500,44384040,6310,6310,6310,6310,112
20240411,091400,43677320,6300,6310,6310,6300,17
20240411,091300,43570200,6320,6330,6330,6320,112
20240411,091200,42862150,6390,6300,6390,6300,2424
20240411,091100,27440980,6320,6320,6320,6300,420
20240411,091000,24793480,6320,6320,6320,6320,1
20240411,090900,24787160,6330,6330,6330,6330,2
20240411,090800,24774500,6350,6350,6350,6350,0
20240411,090700,24774500,6350,6350,6350,6350,1
20240411,090600,24768150,6300,6320,6370,6300,1423
20240411,090500,15792410,6320,6330,6370,6320,150
20240411,090400,14843500,6390,6390,6390,6390,0
20240411,090300,14843500,6390,6390,6390,6390,0
20240411,090200,14843500,6390,6360,6390,6350,401
20240411,090100,12292530,6350,6340,6350,6340,6
20240411,090000,12254480,6320,6320,6320,6320,1939