KissMeData/300120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,203900,493543240,6700,6700,6700,6700,1335
20240415,203800,493543240,6700,6700,6700,6700,0
20240415,203700,493543240,6700,6700,6700,6700,0
20240415,203600,493543240,6700,6700,6700,6700,0
20240415,203500,493543240,6700,6700,6700,6700,0
20240415,203400,493543240,6700,6700,6700,6700,0
20240415,203300,493543240,6700,6700,6700,6700,0
20240415,203200,493543240,6700,6700,6700,6700,0
20240415,203100,493543240,6700,6700,6700,6700,0
20240415,203000,493543240,6700,6700,6700,6700,0
20240415,202900,493543240,6700,6700,6700,6700,0
20240415,202800,493543240,6700,6700,6700,6700,0
20240415,202700,493543240,6700,6700,6700,6700,0
20240415,202600,493543240,6700,6700,6700,6700,0
20240415,202500,493543240,6700,6700,6700,6700,0
20240415,202400,493543240,6700,6700,6700,6700,0
20240415,202300,493543240,6700,6700,6700,6700,0
20240415,202200,493543240,6700,6700,6700,6700,0
20240415,202100,493543240,6700,6700,6700,6700,0
20240415,202000,493543240,6700,6700,6700,6700,0
20240415,201900,493543240,6700,6700,6700,6700,0
20240415,201800,493543240,6700,6700,6700,6700,0
20240415,201700,493543240,6700,6700,6700,6700,0
20240415,201600,493543240,6700,6700,6700,6700,0
20240415,201500,493543240,6700,6700,6700,6700,0
20240415,201400,493543240,6700,6700,6700,6700,0
20240415,201300,493543240,6700,6700,6700,6700,0
20240415,201200,493543240,6700,6700,6700,6700,0
20240415,201100,493543240,6700,6700,6700,6700,0
20240415,201000,493543240,6700,6700,6700,6700,0
20240415,200900,493543240,6700,6700,6700,6700,1335
20240415,200800,493543240,6700,6700,6700,6700,0
20240415,200700,493543240,6700,6700,6700,6700,0
20240415,200600,493543240,6700,6700,6700,6700,0
20240415,200500,493543240,6700,6700,6700,6700,0
20240415,200400,493543240,6700,6700,6700,6700,0
20240415,200300,493543240,6700,6700,6700,6700,0
20240415,200200,493543240,6700,6700,6700,6700,0
20240415,200100,493543240,6700,6700,6700,6700,0
20240415,200000,493543240,6700,6700,6700,6700,0
20240415,195900,493543240,6700,6700,6700,6700,0
20240415,195800,493543240,6700,6700,6700,6700,0
20240415,195700,493543240,6700,6700,6700,6700,0
20240415,195600,493543240,6700,6700,6700,6700,0
20240415,195500,493543240,6700,6700,6700,6700,0
20240415,195400,493543240,6700,6700,6700,6700,0
20240415,195300,493543240,6700,6700,6700,6700,0
20240415,195200,493543240,6700,6700,6700,6700,0
20240415,195100,493543240,6700,6700,6700,6700,0
20240415,195000,493543240,6700,6700,6700,6700,0
20240415,194900,493543240,6700,6700,6700,6700,0
20240415,194800,493543240,6700,6700,6700,6700,0
20240415,194700,493543240,6700,6700,6700,6700,0
20240415,194600,493543240,6700,6700,6700,6700,0
20240415,194500,493543240,6700,6700,6700,6700,0
20240415,194400,493543240,6700,6700,6700,6700,0
20240415,194300,493543240,6700,6700,6700,6700,0
20240415,194200,493543240,6700,6700,6700,6700,0
20240415,194100,493543240,6700,6700,6700,6700,0
20240415,194000,493543240,6700,6700,6700,6700,0
20240415,193900,493543240,6700,6700,6700,6700,1335
20240415,193800,493543240,6700,6700,6700,6700,0
20240415,193700,493543240,6700,6700,6700,6700,0
20240415,193600,493543240,6700,6700,6700,6700,0
20240415,193500,493543240,6700,6700,6700,6700,0
20240415,193400,493543240,6700,6700,6700,6700,0
20240415,193300,493543240,6700,6700,6700,6700,0
20240415,193200,493543240,6700,6700,6700,6700,0
20240415,193100,493543240,6700,6700,6700,6700,0
20240415,193000,493543240,6700,6700,6700,6700,0
20240415,192900,493543240,6700,6700,6700,6700,0
20240415,192800,493543240,6700,6700,6700,6700,0
20240415,192700,493543240,6700,6700,6700,6700,0
20240415,192600,493543240,6700,6700,6700,6700,0
20240415,192500,493543240,6700,6700,6700,6700,0
20240415,192400,493543240,6700,6700,6700,6700,0
20240415,192300,493543240,6700,6700,6700,6700,0
20240415,192200,493543240,6700,6700,6700,6700,0
20240415,192100,493543240,6700,6700,6700,6700,0
20240415,192000,493543240,6700,6700,6700,6700,0
20240415,191900,493543240,6700,6700,6700,6700,0
20240415,191800,493543240,6700,6700,6700,6700,0
20240415,191700,493543240,6700,6700,6700,6700,0
20240415,191600,493543240,6700,6700,6700,6700,0
20240415,191500,493543240,6700,6700,6700,6700,0
20240415,191400,493543240,6700,6700,6700,6700,0
20240415,191300,493543240,6700,6700,6700,6700,0
20240415,191200,493543240,6700,6700,6700,6700,0
20240415,191100,493543240,6700,6700,6700,6700,0
20240415,191000,493543240,6700,6700,6700,6700,0
20240415,190900,493543240,6700,6700,6700,6700,1335
20240415,190800,493543240,6700,6700,6700,6700,0
20240415,190700,493543240,6700,6700,6700,6700,0
20240415,190600,493543240,6700,6700,6700,6700,0
20240415,190500,493543240,6700,6700,6700,6700,0
20240415,190400,493543240,6700,6700,6700,6700,0
20240415,190300,493543240,6700,6700,6700,6700,0
20240415,190200,493543240,6700,6700,6700,6700,0
20240415,190100,493543240,6700,6700,6700,6700,0
20240415,190000,493543240,6700,6700,6700,6700,0
20240415,185900,493543240,6700,6700,6700,6700,0
20240415,185800,493543240,6700,6700,6700,6700,0
20240415,185700,493543240,6700,6700,6700,6700,0
20240415,185600,493543240,6700,6700,6700,6700,0
20240415,185500,493543240,6700,6700,6700,6700,0
20240415,185400,493543240,6700,6700,6700,6700,0
20240415,185300,493543240,6700,6700,6700,6700,0
20240415,185200,493543240,6700,6700,6700,6700,0
20240415,185100,493543240,6700,6700,6700,6700,0
20240415,185000,493543240,6700,6700,6700,6700,0
20240415,184900,493543240,6700,6700,6700,6700,0
20240415,184800,493543240,6700,6700,6700,6700,0
20240415,184700,493543240,6700,6700,6700,6700,0
20240415,184600,493543240,6700,6700,6700,6700,0
20240415,184500,493543240,6700,6700,6700,6700,0
20240415,184400,493543240,6700,6700,6700,6700,0
20240415,184300,493543240,6700,6700,6700,6700,0
20240415,184200,493543240,6700,6700,6700,6700,0
20240415,184100,493543240,6700,6700,6700,6700,0
20240415,184000,493543240,6700,6700,6700,6700,0
20240415,183900,493543240,6700,6700,6700,6700,1335
20240415,183800,493543240,6700,6700,6700,6700,0
20240415,183700,493543240,6700,6700,6700,6700,0
20240415,183600,493543240,6700,6700,6700,6700,0
20240415,183500,493543240,6700,6700,6700,6700,0
20240415,183400,493543240,6700,6700,6700,6700,0
20240415,183300,493543240,6700,6700,6700,6700,0
20240415,183200,493543240,6700,6700,6700,6700,0
20240415,183100,493543240,6700,6700,6700,6700,0
20240415,183000,493543240,6700,6700,6700,6700,0
20240415,182900,493543240,6700,6700,6700,6700,0
20240415,182800,493543240,6700,6700,6700,6700,0
20240415,182700,493543240,6700,6700,6700,6700,0
20240415,182600,493543240,6700,6700,6700,6700,0
20240415,182500,493543240,6700,6700,6700,6700,0
20240415,182400,493543240,6700,6700,6700,6700,0
20240415,182300,493543240,6700,6700,6700,6700,0
20240415,182200,493543240,6700,6700,6700,6700,0
20240415,182100,493543240,6700,6700,6700,6700,0
20240415,182000,493543240,6700,6700,6700,6700,0
20240415,181900,493543240,6700,6700,6700,6700,0
20240415,181800,493543240,6700,6700,6700,6700,0
20240415,181700,493543240,6700,6700,6700,6700,0
20240415,181600,493543240,6700,6700,6700,6700,0
20240415,181500,493543240,6700,6700,6700,6700,0
20240415,181400,493543240,6700,6700,6700,6700,0
20240415,181300,493543240,6700,6700,6700,6700,0
20240415,181200,493543240,6700,6700,6700,6700,0
20240415,181100,493543240,6700,6700,6700,6700,0
20240415,181000,493543240,6700,6700,6700,6700,0
20240415,180900,493543240,6700,6700,6700,6700,1335
20240415,180800,493543240,6700,6700,6700,6700,0
20240415,180700,493543240,6700,6700,6700,6700,0
20240415,180600,493543240,6700,6700,6700,6700,0
20240415,180500,493543240,6700,6700,6700,6700,0
20240415,180400,493543240,6700,6700,6700,6700,0
20240415,180300,493543240,6700,6700,6700,6700,0
20240415,180200,493543240,6700,6700,6700,6700,0
20240415,180100,493543240,6700,6700,6700,6700,0
20240415,180000,493543240,6700,6700,6700,6700,0
20240415,175900,493543240,6700,6700,6700,6700,0
20240415,175800,493543240,6700,6700,6700,6700,0
20240415,175700,493543240,6700,6700,6700,6700,0
20240415,175600,493543240,6700,6700,6700,6700,0
20240415,175500,493543240,6700,6700,6700,6700,0
20240415,175400,493543240,6700,6700,6700,6700,0
20240415,175300,493543240,6700,6700,6700,6700,0
20240415,175200,493543240,6700,6700,6700,6700,0
20240415,175100,493543240,6700,6700,6700,6700,0
20240415,175000,493543240,6700,6700,6700,6700,0
20240415,174900,493543240,6700,6700,6700,6700,0
20240415,174800,493543240,6700,6700,6700,6700,0
20240415,174700,493543240,6700,6700,6700,6700,0
20240415,174600,493543240,6700,6700,6700,6700,0
20240415,174500,493543240,6700,6700,6700,6700,0
20240415,174400,493543240,6700,6700,6700,6700,0
20240415,174300,493543240,6700,6700,6700,6700,0
20240415,174200,493543240,6700,6700,6700,6700,0
20240415,174100,493543240,6700,6700,6700,6700,0
20240415,174000,493543240,6700,6700,6700,6700,0
20240415,173900,493543240,6700,6700,6700,6700,1335
20240415,173800,493543240,6700,6700,6700,6700,0
20240415,173700,493543240,6700,6700,6700,6700,0
20240415,173600,493543240,6700,6700,6700,6700,0
20240415,173500,493543240,6700,6700,6700,6700,0
20240415,173400,493543240,6700,6700,6700,6700,0
20240415,173300,493543240,6700,6700,6700,6700,0
20240415,173200,493543240,6700,6700,6700,6700,0
20240415,173100,493543240,6700,6700,6700,6700,0
20240415,173000,493543240,6700,6700,6700,6700,0
20240415,172900,493543240,6700,6700,6700,6700,0
20240415,172800,493543240,6700,6700,6700,6700,0
20240415,172700,493543240,6700,6700,6700,6700,0
20240415,172600,493543240,6700,6700,6700,6700,0
20240415,172500,493543240,6700,6700,6700,6700,0
20240415,172400,493543240,6700,6700,6700,6700,0
20240415,172300,493543240,6700,6700,6700,6700,0
20240415,172200,493543240,6700,6700,6700,6700,0
20240415,172100,493543240,6700,6700,6700,6700,0
20240415,172000,493543240,6700,6700,6700,6700,0
20240415,171900,493543240,6700,6700,6700,6700,0
20240415,171800,493543240,6700,6700,6700,6700,0
20240415,171700,493543240,6700,6700,6700,6700,0
20240415,171600,493543240,6700,6700,6700,6700,0
20240415,171500,493543240,6700,6700,6700,6700,0
20240415,171400,493543240,6700,6700,6700,6700,0
20240415,171300,493543240,6700,6700,6700,6700,0
20240415,171200,493543240,6700,6700,6700,6700,0
20240415,171100,493543240,6700,6700,6700,6700,0
20240415,171000,493543240,6700,6700,6700,6700,0
20240415,170900,493543240,6700,6700,6700,6700,1335
20240415,170800,493543240,6700,6700,6700,6700,0
20240415,170700,493543240,6700,6700,6700,6700,0
20240415,170600,493543240,6700,6700,6700,6700,0
20240415,170500,493543240,6700,6700,6700,6700,0
20240415,170400,493543240,6700,6700,6700,6700,0
20240415,170300,493543240,6700,6700,6700,6700,0
20240415,170200,493543240,6700,6700,6700,6700,0
20240415,170100,493543240,6700,6700,6700,6700,0
20240415,170000,493543240,6700,6700,6700,6700,0
20240415,165900,493543240,6700,6700,6700,6700,0
20240415,165800,493543240,6700,6700,6700,6700,0
20240415,165700,493543240,6700,6700,6700,6700,0
20240415,165600,493543240,6700,6700,6700,6700,0
20240415,165500,493543240,6700,6700,6700,6700,0
20240415,165400,493543240,6700,6700,6700,6700,0
20240415,165300,493543240,6700,6700,6700,6700,0
20240415,165200,493543240,6700,6700,6700,6700,0
20240415,165100,493543240,6700,6700,6700,6700,0
20240415,165000,493543240,6700,6700,6700,6700,0
20240415,164900,493543240,6700,6700,6700,6700,0
20240415,164800,493543240,6700,6700,6700,6700,0
20240415,164700,493543240,6700,6700,6700,6700,0
20240415,164600,493543240,6700,6700,6700,6700,0
20240415,164500,493543240,6700,6700,6700,6700,0
20240415,164400,493543240,6700,6700,6700,6700,0
20240415,164300,493543240,6700,6700,6700,6700,0
20240415,164200,493543240,6700,6700,6700,6700,0
20240415,164100,493543240,6700,6700,6700,6700,0
20240415,164000,493543240,6700,6700,6700,6700,0
20240415,163900,493543240,6700,6700,6700,6700,1335
20240415,163800,493543240,6700,6700,6700,6700,0
20240415,163700,493543240,6700,6700,6700,6700,0
20240415,163600,493543240,6700,6700,6700,6700,0
20240415,163500,493543240,6700,6700,6700,6700,0
20240415,163400,493543240,6700,6700,6700,6700,0
20240415,163300,493543240,6700,6700,6700,6700,0
20240415,163200,493543240,6700,6700,6700,6700,0
20240415,163100,493543240,6700,6700,6700,6700,0
20240415,163000,493543240,6700,6700,6700,6700,0
20240415,162900,493543240,6700,6700,6700,6700,0
20240415,162800,493543240,6700,6700,6700,6700,0
20240415,162700,493543240,6700,6700,6700,6700,0
20240415,162600,493543240,6700,6700,6700,6700,0
20240415,162500,493543240,6700,6700,6700,6700,0
20240415,162400,493543240,6700,6700,6700,6700,0
20240415,162300,493543240,6700,6700,6700,6700,0
20240415,162200,493543240,6700,6700,6700,6700,0
20240415,162100,493543240,6700,6700,6700,6700,0
20240415,162000,493543240,6700,6700,6700,6700,0
20240415,161900,493543240,6700,6700,6700,6700,0
20240415,161800,493543240,6700,6700,6700,6700,0
20240415,161700,493543240,6700,6700,6700,6700,0
20240415,161600,493543240,6700,6700,6700,6700,0
20240415,161500,493543240,6700,6700,6700,6700,0
20240415,161400,493543240,6700,6700,6700,6700,0
20240415,161300,493543240,6700,6700,6700,6700,0
20240415,161200,493543240,6700,6700,6700,6700,0
20240415,161100,493543240,6700,6700,6700,6700,0
20240415,161000,493543240,6700,6700,6700,6700,0
20240415,160900,493543240,6700,6700,6700,6700,1335
20240415,160800,493543240,6700,6700,6700,6700,0
20240415,160700,493543240,6700,6700,6700,6700,0
20240415,160600,493543240,6700,6700,6700,6700,0
20240415,160500,493543240,6700,6700,6700,6700,0
20240415,160400,493543240,6700,6700,6700,6700,0
20240415,160300,493543240,6700,6700,6700,6700,0
20240415,160200,493543240,6700,6700,6700,6700,0
20240415,160100,493543240,6700,6700,6700,6700,0
20240415,160000,493543240,6700,6700,6700,6700,0
20240415,155900,493543240,6700,6700,6700,6700,0
20240415,155800,493543240,6700,6700,6700,6700,0
20240415,155700,493543240,6700,6700,6700,6700,0
20240415,155600,493543240,6700,6700,6700,6700,0
20240415,155500,493543240,6700,6700,6700,6700,0
20240415,155400,493543240,6700,6700,6700,6700,0
20240415,155300,493543240,6700,6700,6700,6700,0
20240415,155200,493543240,6700,6700,6700,6700,0
20240415,155100,493543240,6700,6700,6700,6700,0
20240415,155000,493543240,6700,6700,6700,6700,0
20240415,154900,493543240,6700,6700,6700,6700,0
20240415,154800,493543240,6700,6700,6700,6700,0
20240415,154700,493543240,6700,6700,6700,6700,0
20240415,154600,493543240,6700,6700,6700,6700,0
20240415,154500,493543240,6700,6700,6700,6700,0
20240415,154400,493543240,6700,6700,6700,6700,0
20240415,154300,493543240,6700,6700,6700,6700,0
20240415,154200,493543240,6700,6700,6700,6700,0
20240415,154100,493543240,6700,6700,6700,6700,0
20240415,154000,493543240,6700,6700,6700,6700,0
20240415,153900,493543240,6700,6700,6700,6700,1335
20240415,153800,493543240,6700,6700,6700,6700,0
20240415,153700,493543240,6700,6700,6700,6700,0
20240415,153600,493543240,6700,6700,6700,6700,0
20240415,153500,493543240,6700,6700,6700,6700,0
20240415,153400,493543240,6700,6700,6700,6700,0
20240415,153300,493543240,6700,6700,6700,6700,0
20240415,153200,493543240,6700,6700,6700,6700,0
20240415,153100,493543240,6700,6700,6700,6700,0
20240415,153000,493543240,6700,6700,6700,6700,1335
20240415,152900,484598740,6700,6700,6700,6700,0
20240415,152800,484598740,6700,6700,6700,6700,0
20240415,152700,484598740,6700,6700,6700,6700,0
20240415,152600,484598740,6700,6700,6700,6700,0
20240415,152500,484598740,6700,6700,6700,6700,0
20240415,152400,484598740,6700,6700,6700,6700,0
20240415,152300,484598740,6700,6700,6700,6700,0
20240415,152200,484598740,6700,6700,6700,6700,0
20240415,152100,484598740,6700,6700,6700,6700,0
20240415,152000,484598740,6700,6700,6700,6700,0
20240415,151900,484598740,6700,6700,6700,6700,306
20240415,151800,482548540,6700,6700,6700,6700,1
20240415,151700,482541840,6690,6690,6690,6690,4
20240415,151600,482515080,6690,6690,6690,6680,461
20240415,151500,479433990,6690,6690,6690,6690,62
20240415,151400,479019210,6690,6690,6690,6690,0
20240415,151300,479019210,6690,6690,6690,6690,0
20240415,151200,479019210,6690,6690,6690,6690,0
20240415,151100,479019210,6690,6680,6690,6680,7
20240415,151000,478972410,6680,6680,6680,6680,1
20240415,150900,478965730,6680,6680,6680,6680,14
20240415,150800,478872210,6680,6700,6700,6680,5
20240415,150700,478838730,6670,6690,6690,6670,2086
20240415,150600,464919530,6690,6690,6690,6690,14
20240415,150500,464825870,6690,6690,6690,6690,1
20240415,150400,464819180,6690,6690,6690,6690,30
20240415,150300,464618480,6680,6680,6680,6680,220
20240415,150200,463148880,6680,6680,6680,6680,0
20240415,150100,463148880,6680,6670,6680,6670,219
20240415,150000,461687710,6670,6670,6670,6670,50
20240415,145900,461354210,6670,6660,6670,6660,346
20240415,145800,459049400,6660,6660,6660,6660,2
20240415,145700,459036080,6680,6680,6680,6680,2
20240415,145600,459022720,6670,6660,6670,6660,801
20240415,145500,453686050,6660,6660,6660,6660,156
20240415,145400,452647090,6660,6660,6660,6650,910
20240415,145300,446595560,6650,6650,6650,6650,0
20240415,145200,446595560,6650,6650,6650,6650,0
20240415,145100,446595560,6650,6650,6650,6650,0
20240415,145000,446595560,6650,6650,6650,6650,611
20240415,144900,442532410,6650,6650,6650,6650,81
20240415,144800,441993760,6650,6650,6650,6650,1
20240415,144700,441987110,6660,6660,6660,6660,4
20240415,144600,441960470,6660,6660,6660,6660,150
20240415,144500,440961470,6660,6660,6660,6660,0
20240415,144400,440961470,6660,6660,6660,6660,2
20240415,144300,440948150,6650,6650,6650,6650,669
20240415,144200,436499300,6650,6660,6660,6650,150
20240415,144100,435501650,6660,6660,6660,6660,14
20240415,144000,435408410,6660,6650,6660,6650,9
20240415,143900,435348550,6640,6640,6640,6640,0
20240415,143800,435348550,6640,6640,6640,6640,2
20240415,143700,435335270,6640,6640,6640,6640,21
20240415,143600,435195830,6640,6650,6650,6640,50
20240415,143500,434863820,6650,6650,6650,6650,0
20240415,143400,434863820,6650,6650,6650,6650,102
20240415,143300,434185520,6650,6660,6660,6650,665
20240415,143200,429761460,6670,6670,6670,6670,0
20240415,143100,429761460,6670,6660,6670,6660,228
20240415,143000,428240980,6660,6670,6670,6660,334
20240415,142900,426016430,6660,6660,6660,6660,6
20240415,142800,425976470,6660,6660,6660,6660,0
20240415,142700,425976470,6660,6660,6660,6660,6
20240415,142600,425936510,6660,6660,6660,6660,4
20240415,142500,425909870,6660,6660,6660,6660,10
20240415,142400,425843270,6650,6650,6650,6650,0
20240415,142300,425843270,6650,6650,6650,6650,15
20240415,142200,425743520,6650,6680,6680,6650,703
20240415,142100,421062330,6680,6680,6680,6680,3
20240415,142000,421042290,6680,6680,6680,6680,56
20240415,141900,420668210,6680,6680,6680,6680,0
20240415,141800,420668210,6680,6680,6680,6680,1
20240415,141700,420661530,6690,6700,6700,6690,93
20240415,141600,420039350,6690,6700,6700,6690,88
20240415,141500,419450610,6690,6690,6690,6690,72
20240415,141400,418968930,6690,6690,6690,6690,0
20240415,141300,418968930,6690,6690,6690,6690,0
20240415,141200,418968930,6690,6680,6690,6670,217
20240415,141100,417519300,6690,6690,6690,6690,0
20240415,141000,417519300,6690,6690,6690,6690,1
20240415,140900,417512610,6670,6670,6670,6670,174
20240415,140800,416352030,6670,6670,6670,6670,0
20240415,140700,416352030,6670,6670,6670,6670,0
20240415,140600,416352030,6670,6680,6680,6670,4
20240415,140500,416325320,6680,6680,6680,6680,23
20240415,140400,416171680,6680,6670,6680,6670,48
20240415,140300,415851500,6670,6670,6670,6670,1
20240415,140200,415844830,6670,6670,6670,6670,0
20240415,140100,415844830,6670,6680,6680,6670,738
20240415,140000,410916060,6690,6690,6690,6690,1
20240415,135900,410909370,6690,6700,6700,6690,327
20240415,135800,408720170,6700,6700,6700,6700,502
20240415,135700,405356770,6700,6710,6710,6700,13
20240415,135600,405269650,6710,6710,6710,6710,8
20240415,135500,405215970,6700,6700,6700,6700,291
20240415,135400,403266270,6700,6700,6700,6700,2
20240415,135300,403252870,6690,6690,6690,6690,0
20240415,135200,403252870,6690,6690,6690,6690,0
20240415,135100,403252870,6690,6690,6690,6690,2
20240415,135000,403239490,6680,6690,6690,6680,63
20240415,134900,402818300,6700,6690,6700,6690,21
20240415,134800,402677800,6690,6690,6690,6690,200
20240415,134700,401339800,6680,6680,6680,6680,338
20240415,134600,399081960,6670,6670,6670,6670,0
20240415,134500,399081960,6670,6670,6670,6670,1
20240415,134400,399075290,6670,6670,6670,6670,0
20240415,134300,399075290,6670,6670,6670,6670,71
20240415,134200,398601720,6700,6680,6700,6680,1029
20240415,134100,391723540,6690,6690,6690,6690,0
20240415,134000,391723540,6690,6690,6690,6690,0
20240415,133900,391723540,6690,6690,6690,6690,0
20240415,133800,391723540,6690,6690,6690,6690,0
20240415,133700,391723540,6690,6690,6690,6690,20
20240415,133600,391589740,6690,6690,6690,6690,5
20240415,133500,391556290,6660,6660,6660,6660,0
20240415,133400,391556290,6660,6690,6690,6660,21
20240415,133300,391416390,6660,6660,6660,6660,0
20240415,133200,391416390,6660,6660,6660,6660,0
20240415,133100,391416390,6660,6670,6670,6660,66
20240415,133000,390976680,6680,6690,6690,6680,5
20240415,132900,390943270,6690,6690,6690,6690,0
20240415,132800,390943270,6690,6690,6690,6690,2
20240415,132700,390929890,6700,6700,6700,6700,0
20240415,132600,390929890,6700,6700,6700,6700,0
20240415,132500,390929890,6700,6700,6700,6700,32
20240415,132400,390715490,6700,6700,6700,6700,20
20240415,132300,390581490,6700,6700,6700,6700,0
20240415,132200,390581490,6700,6700,6700,6700,0
20240415,132100,390581490,6700,6700,6700,6700,0
20240415,132000,390581490,6700,6700,6700,6700,6
20240415,131900,390541290,6680,6680,6680,6680,0
20240415,131800,390541290,6680,6680,6680,6680,0
20240415,131700,390541290,6680,6680,6680,6680,0
20240415,131600,390541290,6680,6680,6680,6680,3
20240415,131500,390521250,6650,6680,6680,6650,202
20240415,131400,389177740,6680,6680,6680,6680,0
20240415,131300,389177740,6680,6680,6700,6680,403
20240415,131200,386481680,6670,6690,6690,6670,3
20240415,131100,386461640,6650,6650,6650,6650,0
20240415,131000,386461640,6650,6650,6650,6650,0
20240415,130900,386461640,6650,6650,6650,6650,0
20240415,130800,386461640,6650,6650,6650,6650,0
20240415,130700,386461640,6650,6650,6650,6650,0
20240415,130600,386461640,6650,6650,6650,6650,0
20240415,130500,386461640,6650,6650,6650,6650,0
20240415,130400,386461640,6650,6660,6660,6650,1050
20240415,130300,379479120,6650,6650,6650,6650,0
20240415,130200,379479120,6650,6650,6650,6650,0
20240415,130100,379479120,6650,6650,6650,6650,0
20240415,130000,379479120,6650,6650,6650,6650,0
20240415,125900,379479120,6650,6650,6650,6650,0
20240415,125800,379479120,6650,6660,6660,6650,1023
20240415,125700,372674830,6660,6670,6670,6660,20
20240415,125600,372541520,6700,6700,6700,6700,0
20240415,125500,372541520,6700,6700,6700,6700,0
20240415,125400,372541520,6700,6700,6700,6700,0
20240415,125300,372541520,6700,6700,6700,6700,70
20240415,125200,372072520,6660,6660,6660,6660,0
20240415,125100,372072520,6660,6660,6660,6660,0
20240415,125000,372072520,6660,6660,6660,6660,0
20240415,124900,372072520,6660,6660,6660,6660,1
20240415,124800,372065860,6660,6660,6660,6660,0
20240415,124700,372065860,6660,6680,6680,6660,470
20240415,124600,368934440,6680,6700,6700,6680,2
20240415,124500,368921060,6680,6680,6680,6680,0
20240415,124400,368921060,6680,6680,6680,6680,0
20240415,124300,368921060,6680,6700,6700,6680,201
20240415,124200,367574380,6700,6700,6700,6700,0
20240415,124100,367574380,6700,6700,6700,6700,0
20240415,124000,367574380,6700,6700,6700,6700,19
20240415,123900,367447080,6680,6680,6680,6680,0
20240415,123800,367447080,6680,6680,6680,6680,7
20240415,123700,367400320,6680,6690,6690,6680,13
20240415,123600,367313380,6700,6700,6700,6700,0
20240415,123500,367313380,6700,6700,6700,6700,0
20240415,123400,367313380,6700,6700,6700,6700,60
20240415,123300,366911380,6700,6700,6700,6700,0
20240415,123200,366911380,6700,6700,6700,6700,0
20240415,123100,366911380,6700,6700,6700,6700,1
20240415,123000,366904680,6700,6700,6700,6700,0
20240415,122900,366904680,6700,6700,6700,6700,0
20240415,122800,366904680,6700,6700,6700,6700,6
20240415,122700,366864480,6700,6700,6700,6700,0
20240415,122600,366864480,6700,6700,6700,6700,0
20240415,122500,366864480,6700,6700,6700,6700,0
20240415,122400,366864480,6700,6700,6700,6700,1
20240415,122300,366857780,6660,6660,6660,6660,0
20240415,122200,366857780,6660,6660,6660,6660,2
20240415,122100,366844460,6700,6700,6700,6700,0
20240415,122000,366844460,6700,6700,6700,6700,0
20240415,121900,366844460,6700,6700,6700,6700,0
20240415,121800,366844460,6700,6700,6700,6700,0
20240415,121700,366844460,6700,6700,6700,6700,18
20240415,121600,366723860,6700,6700,6700,6700,0
20240415,121500,366723860,6700,6700,6700,6700,0
20240415,121400,366723860,6700,6700,6700,6700,20
20240415,121300,366589860,6700,6700,6700,6700,0
20240415,121200,366589860,6700,6700,6700,6700,0
20240415,121100,366589860,6700,6700,6700,6700,10
20240415,121000,366522860,6650,6650,6650,6650,0
20240415,120900,366522860,6650,6650,6650,6650,15
20240415,120800,366423110,6660,6660,6660,6660,2088
20240415,120700,352517030,6670,6670,6670,6670,59
20240415,120600,352123500,6670,6680,6680,6670,113
20240415,120500,351369730,6680,6680,6680,6680,9
20240415,120400,351309610,6680,6700,6700,6680,33
20240415,120300,351088870,6700,6700,6700,6700,5
20240415,120200,351055370,6700,6700,6700,6700,0
20240415,120100,351055370,6700,6700,6700,6700,0
20240415,120000,351055370,6700,6700,6700,6700,0
20240415,115900,351055370,6700,6700,6700,6700,0
20240415,115800,351055370,6700,6700,6700,6700,0
20240415,115700,351055370,6700,6700,6700,6700,2
20240415,115600,351041970,6660,6660,6660,6660,0
20240415,115500,351041970,6660,6660,6660,6660,1
20240415,115400,351035310,6700,6700,6700,6700,0
20240415,115300,351035310,6700,6700,6700,6700,0
20240415,115200,351035310,6700,6700,6700,6700,100
20240415,115100,350365310,6700,6700,6700,6700,300
20240415,115000,348355310,6700,6700,6700,6700,100
20240415,114900,347685310,6700,6700,6700,6700,1
20240415,114800,347678610,6690,6670,6690,6670,380
20240415,114700,345143890,6670,6670,6670,6670,0
20240415,114600,345143890,6670,6670,6670,6670,0
20240415,114500,345143890,6670,6660,6670,6660,17
20240415,114400,345030510,6660,6660,6660,6660,14
20240415,114300,344937270,6660,6660,6660,6660,0
20240415,114200,344937270,6660,6660,6660,6660,1
20240415,114100,344930610,6660,6670,6670,6660,2000
20240415,114000,331594400,6690,6690,6690,6690,5
20240415,113900,331560950,6690,6690,6690,6690,0
20240415,113800,331560950,6690,6690,6700,6690,1411
20240415,113700,322111100,6690,6690,6690,6690,50
20240415,113600,321776600,6670,6670,6670,6670,0
20240415,113500,321776600,6670,6670,6670,6670,0
20240415,113400,321776600,6670,6670,6670,6670,0
20240415,113300,321776600,6670,6670,6670,6670,0
20240415,113200,321776600,6670,6670,6670,6670,5
20240415,113100,321743250,6670,6670,6670,6670,0
20240415,113000,321743250,6670,6670,6670,6670,7
20240415,112900,321696560,6660,6670,6670,6660,100
20240415,112800,321030190,6690,6690,6690,6690,100
20240415,112700,320361190,6690,6690,6690,6690,10
20240415,112600,320294290,6690,6690,6690,6690,73
20240415,112500,319805920,6690,6690,6690,6690,0
20240415,112400,319805920,6690,6690,6690,6690,511
20240415,112300,316387330,6680,6680,6680,6680,0
20240415,112200,316387330,6680,6680,6680,6680,0
20240415,112100,316387330,6680,6680,6680,6680,314
20240415,112000,314289810,6680,6680,6680,6680,2
20240415,111900,314276450,6680,6680,6680,6680,0
20240415,111800,314276450,6680,6680,6680,6680,28
20240415,111700,314089410,6680,6680,6680,6680,3
20240415,111600,314069370,6690,6690,6690,6690,0
20240415,111500,314069370,6690,6660,6690,6660,3005
20240415,111400,293978070,6660,6660,6660,6660,1
20240415,111300,293971410,6660,6660,6660,6660,101
20240415,111200,293298750,6660,6660,6660,6660,0
20240415,111100,293298750,6660,6660,6660,6660,5
20240415,111000,293265450,6690,6690,6690,6690,0
20240415,110900,293265450,6690,6690,6690,6690,15
20240415,110800,293165100,6690,6690,6690,6690,0
20240415,110700,293165100,6690,6660,6690,6660,464
20240415,110600,290071860,6660,6660,6660,6660,100
20240415,110500,289405860,6640,6660,6660,6640,168
20240415,110400,288288320,6660,6650,6660,6650,11
20240415,110300,288215160,6650,6650,6650,6650,1
20240415,110200,288208510,6630,6640,6640,6630,50
20240415,110100,287876830,6640,6640,6640,6640,0
20240415,110000,287876830,6640,6640,6640,6640,0
20240415,105900,287876830,6640,6640,6640,6640,0
20240415,105800,287876830,6640,6640,6640,6640,33
20240415,105700,287657710,6630,6630,6630,6630,0
20240415,105600,287657710,6630,6630,6630,6630,0
20240415,105500,287657710,6630,6630,6630,6630,474
20240415,105400,284515090,6630,6630,6630,6630,444
20240415,105300,281571370,6630,6630,6630,6630,350
20240415,105200,279250870,6630,6630,6630,6630,0
20240415,105100,279250870,6630,6630,6630,6630,174
20240415,105000,278097250,6630,6630,6630,6630,744
20240415,104900,273164530,6630,6630,6630,6630,245
20240415,104800,271540180,6650,6650,6650,6650,8
20240415,104700,271486980,6640,6640,6640,6640,10
20240415,104600,271420580,6650,6650,6650,6630,13
20240415,104500,271334250,6630,6630,6630,6630,0
20240415,104400,271334250,6630,6650,6650,6630,245
20240415,104300,269705900,6610,6620,6620,6610,1920
20240415,104200,257005080,6630,6630,6630,6630,1010
20240415,104100,250308780,6630,6630,6630,6630,53
20240415,104000,249957390,6630,6630,6630,6630,0
20240415,103900,249957390,6630,6630,6630,6630,169
20240415,103800,248836920,6650,6650,6650,6650,32
20240415,103700,248624120,6640,6630,6640,6630,137
20240415,103600,247715780,6650,6650,6650,6640,403
20240415,103500,245036860,6640,6640,6650,6640,30
20240415,103400,244837650,6640,6640,6640,6640,320
20240415,103300,242712850,6640,6640,6640,6640,35
20240415,103200,242480450,6640,6650,6650,6640,700
20240415,103100,237827530,6660,6680,6680,6660,1653
20240415,103000,226808360,6680,6680,6690,6680,23
20240415,102900,226654620,6690,6690,6690,6690,0
20240415,102800,226654620,6690,6680,6690,6680,3
20240415,102700,226634570,6690,6690,6690,6690,200
20240415,102600,225296570,6690,6690,6690,6690,1
20240415,102500,225289880,6680,6680,6680,6680,1
20240415,102400,225283200,6670,6690,6690,6670,57
20240415,102300,224902430,6680,6680,6680,6680,630
20240415,102200,220694030,6690,6690,6690,6690,5
20240415,102100,220660580,6690,6690,6690,6690,1
20240415,102000,220653890,6680,6680,6680,6680,10
20240415,101900,220587090,6680,6690,6690,6680,60
20240415,101800,220185790,6680,6680,6680,6680,129
20240415,101700,219324070,6680,6700,6700,6680,112
20240415,101600,218573910,6710,6710,6710,6710,0
20240415,101500,218573910,6710,6710,6710,6710,0
20240415,101400,218573910,6710,6690,6710,6680,91
20240415,101300,217965820,6690,6700,6700,6690,12
20240415,101200,217885440,6730,6730,6730,6730,0
20240415,101100,217885440,6730,6730,6730,6730,0
20240415,101000,217885440,6730,6730,6730,6730,3
20240415,100900,217865250,6700,6720,6720,6700,313
20240415,100800,215767980,6720,6720,6720,6720,102
20240415,100700,215082540,6730,6710,6730,6710,12
20240415,100600,215001990,6710,6710,6710,6710,213
20240415,100500,213572760,6710,6700,6710,6700,67
20240415,100400,213123830,6700,6700,6700,6700,4
20240415,100300,213097030,6670,6680,6680,6670,78
20240415,100200,212576170,6700,6700,6700,6700,2
20240415,100100,212562770,6670,6670,6670,6670,50
20240415,100000,212229270,6670,6670,6670,6670,11
20240415,095900,212155900,6670,6670,6670,6670,0
20240415,095800,212155900,6670,6690,6690,6670,123
20240415,095700,211333270,6720,6720,6720,6720,0
20240415,095600,211333270,6720,6720,6720,6720,20
20240415,095500,211198870,6730,6730,6730,6730,0
20240415,095400,211198870,6730,6680,6730,6680,188
20240415,095300,209940030,6680,6680,6680,6680,26
20240415,095200,209766350,6680,6680,6680,6680,7
20240415,095100,209719590,6680,6680,6680,6670,908
20240415,095000,203657940,6690,6690,6690,6690,0
20240415,094900,203657940,6690,6690,6690,6690,76
20240415,094800,203149500,6690,6690,6690,6690,3
20240415,094700,203129430,6690,6690,6690,6690,0
20240415,094600,203129430,6690,6700,6700,6690,95
20240415,094500,202493130,6700,6700,6700,6700,400
20240415,094400,199813130,6740,6740,6740,6740,0
20240415,094300,199813130,6740,6740,6740,6740,1
20240415,094200,199806390,6740,6690,6740,6660,1446
20240415,094100,190095900,6690,6690,6690,6690,8
20240415,094000,190042380,6690,6690,6690,6690,0
20240415,093900,190042380,6690,6690,6690,6690,113
20240415,093800,189286410,6650,6650,6650,6650,0
20240415,093700,189286410,6650,6650,6650,6650,0
20240415,093600,189286410,6650,6650,6650,6650,100
20240415,093500,188621410,6640,6640,6640,6640,0
20240415,093400,188621410,6640,6700,6700,6640,501
20240415,093300,185294590,6700,6650,6700,6640,1308
20240415,093200,176590940,6700,6700,6700,6700,10
20240415,093100,176523940,6700,6690,6700,6690,150
20240415,093000,175519940,6690,6690,6690,6690,77
20240415,092900,175004810,6690,6670,6690,6670,379
20240415,092800,172472020,6630,6630,6630,6630,100
20240415,092700,171809020,6630,6630,6630,6630,506
20240415,092600,168454240,6620,6620,6620,6620,280
20240415,092500,166600640,6680,6630,6680,6610,305
20240415,092400,164580980,6670,6640,6670,6640,566
20240415,092300,160819290,6620,6620,6620,6620,2
20240415,092200,160806050,6610,6610,6610,6610,0
20240415,092100,160806050,6610,6610,6610,6610,65
20240415,092000,160376400,6610,6610,6610,6600,203
20240415,091900,159035810,6610,6620,6640,6610,907
20240415,091800,153037340,6610,6630,6630,6610,1640
20240415,091700,142171210,6650,6650,6650,6630,1383
20240415,091600,132986770,6650,6660,6670,6650,1683
20240415,091500,121794030,6660,6650,6670,6650,196
20240415,091400,120489830,6650,6660,6660,6650,799
20240415,091300,115175180,6660,6660,6660,6630,1045
20240415,091200,108239820,6670,6670,6670,6670,13
20240415,091100,108153110,6680,6680,6680,6680,116
20240415,091000,107378230,6680,6720,6720,6680,458
20240415,090900,104316470,6720,6700,6720,6700,474
20240415,090800,101140230,6700,6630,6700,6610,884
20240415,090700,95251460,6650,6650,6650,6600,18
20240415,090600,95132560,6600,6600,6650,6600,347
20240415,090500,92834560,6590,6610,6610,6580,2965
20240415,090400,73259810,6610,6610,6610,6600,2634
20240415,090300,55863980,6610,6670,6680,6600,6267
20240415,090200,14354460,6680,6700,6700,6680,793
20240415,090100,9052040,6700,6720,6720,6700,441
20240415,090000,6096590,6720,6760,6760,6720,903