KissMeData/311390/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,204100,164998610,6530,6530,6530,6530,1466
20240415,204000,164998610,6530,6530,6530,6530,0
20240415,203900,164998610,6530,6530,6530,6530,0
20240415,203800,164998610,6530,6530,6530,6530,0
20240415,203700,164998610,6530,6530,6530,6530,0
20240415,203600,164998610,6530,6530,6530,6530,0
20240415,203500,164998610,6530,6530,6530,6530,0
20240415,203400,164998610,6530,6530,6530,6530,0
20240415,203300,164998610,6530,6530,6530,6530,0
20240415,203200,164998610,6530,6530,6530,6530,0
20240415,203100,164998610,6530,6530,6530,6530,0
20240415,203000,164998610,6530,6530,6530,6530,0
20240415,202900,164998610,6530,6530,6530,6530,0
20240415,202800,164998610,6530,6530,6530,6530,0
20240415,202700,164998610,6530,6530,6530,6530,0
20240415,202600,164998610,6530,6530,6530,6530,0
20240415,202500,164998610,6530,6530,6530,6530,0
20240415,202400,164998610,6530,6530,6530,6530,0
20240415,202300,164998610,6530,6530,6530,6530,0
20240415,202200,164998610,6530,6530,6530,6530,0
20240415,202100,164998610,6530,6530,6530,6530,0
20240415,202000,164998610,6530,6530,6530,6530,0
20240415,201900,164998610,6530,6530,6530,6530,0
20240415,201800,164998610,6530,6530,6530,6530,0
20240415,201700,164998610,6530,6530,6530,6530,0
20240415,201600,164998610,6530,6530,6530,6530,0
20240415,201500,164998610,6530,6530,6530,6530,0
20240415,201400,164998610,6530,6530,6530,6530,0
20240415,201300,164998610,6530,6530,6530,6530,0
20240415,201200,164998610,6530,6530,6530,6530,0
20240415,201100,164998610,6530,6530,6530,6530,1466
20240415,201000,164998610,6530,6530,6530,6530,0
20240415,200900,164998610,6530,6530,6530,6530,0
20240415,200800,164998610,6530,6530,6530,6530,0
20240415,200700,164998610,6530,6530,6530,6530,0
20240415,200600,164998610,6530,6530,6530,6530,0
20240415,200500,164998610,6530,6530,6530,6530,0
20240415,200400,164998610,6530,6530,6530,6530,0
20240415,200300,164998610,6530,6530,6530,6530,0
20240415,200200,164998610,6530,6530,6530,6530,0
20240415,200100,164998610,6530,6530,6530,6530,0
20240415,200000,164998610,6530,6530,6530,6530,0
20240415,195900,164998610,6530,6530,6530,6530,0
20240415,195800,164998610,6530,6530,6530,6530,0
20240415,195700,164998610,6530,6530,6530,6530,0
20240415,195600,164998610,6530,6530,6530,6530,0
20240415,195500,164998610,6530,6530,6530,6530,0
20240415,195400,164998610,6530,6530,6530,6530,0
20240415,195300,164998610,6530,6530,6530,6530,0
20240415,195200,164998610,6530,6530,6530,6530,0
20240415,195100,164998610,6530,6530,6530,6530,0
20240415,195000,164998610,6530,6530,6530,6530,0
20240415,194900,164998610,6530,6530,6530,6530,0
20240415,194800,164998610,6530,6530,6530,6530,0
20240415,194700,164998610,6530,6530,6530,6530,0
20240415,194600,164998610,6530,6530,6530,6530,0
20240415,194500,164998610,6530,6530,6530,6530,0
20240415,194400,164998610,6530,6530,6530,6530,0
20240415,194300,164998610,6530,6530,6530,6530,0
20240415,194200,164998610,6530,6530,6530,6530,0
20240415,194100,164998610,6530,6530,6530,6530,1466
20240415,194000,164998610,6530,6530,6530,6530,0
20240415,193900,164998610,6530,6530,6530,6530,0
20240415,193800,164998610,6530,6530,6530,6530,0
20240415,193700,164998610,6530,6530,6530,6530,0
20240415,193600,164998610,6530,6530,6530,6530,0
20240415,193500,164998610,6530,6530,6530,6530,0
20240415,193400,164998610,6530,6530,6530,6530,0
20240415,193300,164998610,6530,6530,6530,6530,0
20240415,193200,164998610,6530,6530,6530,6530,0
20240415,193100,164998610,6530,6530,6530,6530,0
20240415,193000,164998610,6530,6530,6530,6530,0
20240415,192900,164998610,6530,6530,6530,6530,0
20240415,192800,164998610,6530,6530,6530,6530,0
20240415,192700,164998610,6530,6530,6530,6530,0
20240415,192600,164998610,6530,6530,6530,6530,0
20240415,192500,164998610,6530,6530,6530,6530,0
20240415,192400,164998610,6530,6530,6530,6530,0
20240415,192300,164998610,6530,6530,6530,6530,0
20240415,192200,164998610,6530,6530,6530,6530,0
20240415,192100,164998610,6530,6530,6530,6530,0
20240415,192000,164998610,6530,6530,6530,6530,0
20240415,191900,164998610,6530,6530,6530,6530,0
20240415,191800,164998610,6530,6530,6530,6530,0
20240415,191700,164998610,6530,6530,6530,6530,0
20240415,191600,164998610,6530,6530,6530,6530,0
20240415,191500,164998610,6530,6530,6530,6530,0
20240415,191400,164998610,6530,6530,6530,6530,0
20240415,191300,164998610,6530,6530,6530,6530,0
20240415,191200,164998610,6530,6530,6530,6530,0
20240415,191100,164998610,6530,6530,6530,6530,1466
20240415,191000,164998610,6530,6530,6530,6530,0
20240415,190900,164998610,6530,6530,6530,6530,0
20240415,190800,164998610,6530,6530,6530,6530,0
20240415,190700,164998610,6530,6530,6530,6530,0
20240415,190600,164998610,6530,6530,6530,6530,0
20240415,190500,164998610,6530,6530,6530,6530,0
20240415,190400,164998610,6530,6530,6530,6530,0
20240415,190300,164998610,6530,6530,6530,6530,0
20240415,190200,164998610,6530,6530,6530,6530,0
20240415,190100,164998610,6530,6530,6530,6530,0
20240415,190000,164998610,6530,6530,6530,6530,0
20240415,185900,164998610,6530,6530,6530,6530,0
20240415,185800,164998610,6530,6530,6530,6530,0
20240415,185700,164998610,6530,6530,6530,6530,0
20240415,185600,164998610,6530,6530,6530,6530,0
20240415,185500,164998610,6530,6530,6530,6530,0
20240415,185400,164998610,6530,6530,6530,6530,0
20240415,185300,164998610,6530,6530,6530,6530,0
20240415,185200,164998610,6530,6530,6530,6530,0
20240415,185100,164998610,6530,6530,6530,6530,0
20240415,185000,164998610,6530,6530,6530,6530,0
20240415,184900,164998610,6530,6530,6530,6530,0
20240415,184800,164998610,6530,6530,6530,6530,0
20240415,184700,164998610,6530,6530,6530,6530,0
20240415,184600,164998610,6530,6530,6530,6530,0
20240415,184500,164998610,6530,6530,6530,6530,0
20240415,184400,164998610,6530,6530,6530,6530,0
20240415,184300,164998610,6530,6530,6530,6530,0
20240415,184200,164998610,6530,6530,6530,6530,0
20240415,184100,164998610,6530,6530,6530,6530,1466
20240415,184000,164998610,6530,6530,6530,6530,0
20240415,183900,164998610,6530,6530,6530,6530,0
20240415,183800,164998610,6530,6530,6530,6530,0
20240415,183700,164998610,6530,6530,6530,6530,0
20240415,183600,164998610,6530,6530,6530,6530,0
20240415,183500,164998610,6530,6530,6530,6530,0
20240415,183400,164998610,6530,6530,6530,6530,0
20240415,183300,164998610,6530,6530,6530,6530,0
20240415,183200,164998610,6530,6530,6530,6530,0
20240415,183100,164998610,6530,6530,6530,6530,0
20240415,183000,164998610,6530,6530,6530,6530,0
20240415,182900,164998610,6530,6530,6530,6530,0
20240415,182800,164998610,6530,6530,6530,6530,0
20240415,182700,164998610,6530,6530,6530,6530,0
20240415,182600,164998610,6530,6530,6530,6530,0
20240415,182500,164998610,6530,6530,6530,6530,0
20240415,182400,164998610,6530,6530,6530,6530,0
20240415,182300,164998610,6530,6530,6530,6530,0
20240415,182200,164998610,6530,6530,6530,6530,0
20240415,182100,164998610,6530,6530,6530,6530,0
20240415,182000,164998610,6530,6530,6530,6530,0
20240415,181900,164998610,6530,6530,6530,6530,0
20240415,181800,164998610,6530,6530,6530,6530,0
20240415,181700,164998610,6530,6530,6530,6530,0
20240415,181600,164998610,6530,6530,6530,6530,0
20240415,181500,164998610,6530,6530,6530,6530,0
20240415,181400,164998610,6530,6530,6530,6530,0
20240415,181300,164998610,6530,6530,6530,6530,0
20240415,181200,164998610,6530,6530,6530,6530,0
20240415,181100,164998610,6530,6530,6530,6530,1466
20240415,181000,164998610,6530,6530,6530,6530,0
20240415,180900,164998610,6530,6530,6530,6530,0
20240415,180800,164998610,6530,6530,6530,6530,0
20240415,180700,164998610,6530,6530,6530,6530,0
20240415,180600,164998610,6530,6530,6530,6530,0
20240415,180500,164998610,6530,6530,6530,6530,0
20240415,180400,164998610,6530,6530,6530,6530,0
20240415,180300,164998610,6530,6530,6530,6530,0
20240415,180200,164998610,6530,6530,6530,6530,0
20240415,180100,164998610,6530,6530,6530,6530,0
20240415,180000,164998610,6530,6530,6530,6530,0
20240415,175900,164998610,6530,6530,6530,6530,0
20240415,175800,164998610,6530,6530,6530,6530,0
20240415,175700,164998610,6530,6530,6530,6530,0
20240415,175600,164998610,6530,6530,6530,6530,0
20240415,175500,164998610,6530,6530,6530,6530,0
20240415,175400,164998610,6530,6530,6530,6530,0
20240415,175300,164998610,6530,6530,6530,6530,0
20240415,175200,164998610,6530,6530,6530,6530,0
20240415,175100,164998610,6530,6530,6530,6530,0
20240415,175000,164998610,6530,6530,6530,6530,0
20240415,174900,164998610,6530,6530,6530,6530,0
20240415,174800,164998610,6530,6530,6530,6530,0
20240415,174700,164998610,6530,6530,6530,6530,0
20240415,174600,164998610,6530,6530,6530,6530,0
20240415,174500,164998610,6530,6530,6530,6530,0
20240415,174400,164998610,6530,6530,6530,6530,0
20240415,174300,164998610,6530,6530,6530,6530,0
20240415,174200,164998610,6530,6530,6530,6530,0
20240415,174100,164998610,6530,6530,6530,6530,1466
20240415,174000,164998610,6530,6530,6530,6530,0
20240415,173900,164998610,6530,6530,6530,6530,0
20240415,173800,164998610,6530,6530,6530,6530,0
20240415,173700,164998610,6530,6530,6530,6530,0
20240415,173600,164998610,6530,6530,6530,6530,0
20240415,173500,164998610,6530,6530,6530,6530,0
20240415,173400,164998610,6530,6530,6530,6530,0
20240415,173300,164998610,6530,6530,6530,6530,0
20240415,173200,164998610,6530,6530,6530,6530,0
20240415,173100,164998610,6530,6530,6530,6530,0
20240415,173000,164998610,6530,6530,6530,6530,0
20240415,172900,164998610,6530,6530,6530,6530,0
20240415,172800,164998610,6530,6530,6530,6530,0
20240415,172700,164998610,6530,6530,6530,6530,0
20240415,172600,164998610,6530,6530,6530,6530,0
20240415,172500,164998610,6530,6530,6530,6530,0
20240415,172400,164998610,6530,6530,6530,6530,0
20240415,172300,164998610,6530,6530,6530,6530,0
20240415,172200,164998610,6530,6530,6530,6530,0
20240415,172100,164998610,6530,6530,6530,6530,0
20240415,172000,164998610,6530,6530,6530,6530,0
20240415,171900,164998610,6530,6530,6530,6530,0
20240415,171800,164998610,6530,6530,6530,6530,0
20240415,171700,164998610,6530,6530,6530,6530,0
20240415,171600,164998610,6530,6530,6530,6530,0
20240415,171500,164998610,6530,6530,6530,6530,0
20240415,171400,164998610,6530,6530,6530,6530,0
20240415,171300,164998610,6530,6530,6530,6530,0
20240415,171200,164998610,6530,6530,6530,6530,0
20240415,171100,164998610,6530,6530,6530,6530,1466
20240415,171000,164998610,6530,6530,6530,6530,0
20240415,170900,164998610,6530,6530,6530,6530,0
20240415,170800,164998610,6530,6530,6530,6530,0
20240415,170700,164998610,6530,6530,6530,6530,0
20240415,170600,164998610,6530,6530,6530,6530,0
20240415,170500,164998610,6530,6530,6530,6530,0
20240415,170400,164998610,6530,6530,6530,6530,0
20240415,170300,164998610,6530,6530,6530,6530,0
20240415,170200,164998610,6530,6530,6530,6530,0
20240415,170100,164998610,6530,6530,6530,6530,0
20240415,170000,164998610,6530,6530,6530,6530,0
20240415,165900,164998610,6530,6530,6530,6530,0
20240415,165800,164998610,6530,6530,6530,6530,0
20240415,165700,164998610,6530,6530,6530,6530,0
20240415,165600,164998610,6530,6530,6530,6530,0
20240415,165500,164998610,6530,6530,6530,6530,0
20240415,165400,164998610,6530,6530,6530,6530,0
20240415,165300,164998610,6530,6530,6530,6530,0
20240415,165200,164998610,6530,6530,6530,6530,0
20240415,165100,164998610,6530,6530,6530,6530,0
20240415,165000,164998610,6530,6530,6530,6530,0
20240415,164900,164998610,6530,6530,6530,6530,0
20240415,164800,164998610,6530,6530,6530,6530,0
20240415,164700,164998610,6530,6530,6530,6530,0
20240415,164600,164998610,6530,6530,6530,6530,0
20240415,164500,164998610,6530,6530,6530,6530,0
20240415,164400,164998610,6530,6530,6530,6530,0
20240415,164300,164998610,6530,6530,6530,6530,0
20240415,164200,164998610,6530,6530,6530,6530,0
20240415,164100,164998610,6530,6530,6530,6530,1466
20240415,164000,164998610,6530,6530,6530,6530,0
20240415,163900,164998610,6530,6530,6530,6530,0
20240415,163800,164998610,6530,6530,6530,6530,0
20240415,163700,164998610,6530,6530,6530,6530,0
20240415,163600,164998610,6530,6530,6530,6530,0
20240415,163500,164998610,6530,6530,6530,6530,0
20240415,163400,164998610,6530,6530,6530,6530,0
20240415,163300,164998610,6530,6530,6530,6530,0
20240415,163200,164998610,6530,6530,6530,6530,0
20240415,163100,164998610,6530,6530,6530,6530,0
20240415,163000,164998610,6530,6530,6530,6530,0
20240415,162900,164998610,6530,6530,6530,6530,0
20240415,162800,164998610,6530,6530,6530,6530,0
20240415,162700,164998610,6530,6530,6530,6530,0
20240415,162600,164998610,6530,6530,6530,6530,0
20240415,162500,164998610,6530,6530,6530,6530,0
20240415,162400,164998610,6530,6530,6530,6530,0
20240415,162300,164998610,6530,6530,6530,6530,0
20240415,162200,164998610,6530,6530,6530,6530,0
20240415,162100,164998610,6530,6530,6530,6530,0
20240415,162000,164998610,6530,6530,6530,6530,0
20240415,161900,164998610,6530,6530,6530,6530,0
20240415,161800,164998610,6530,6530,6530,6530,0
20240415,161700,164998610,6530,6530,6530,6530,0
20240415,161600,164998610,6530,6530,6530,6530,0
20240415,161500,164998610,6530,6530,6530,6530,0
20240415,161400,164998610,6530,6530,6530,6530,0
20240415,161300,164998610,6530,6530,6530,6530,0
20240415,161200,164998610,6530,6530,6530,6530,0
20240415,161100,164998610,6530,6530,6530,6530,1466
20240415,161000,164998610,6530,6530,6530,6530,0
20240415,160900,164998610,6530,6530,6530,6530,0
20240415,160800,164998610,6530,6530,6530,6530,0
20240415,160700,164998610,6530,6530,6530,6530,0
20240415,160600,164998610,6530,6530,6530,6530,0
20240415,160500,164998610,6530,6530,6530,6530,0
20240415,160400,164998610,6530,6530,6530,6530,0
20240415,160300,164998610,6530,6530,6530,6530,0
20240415,160200,164998610,6530,6530,6530,6530,0
20240415,160100,164998610,6530,6530,6530,6530,0
20240415,160000,164998610,6530,6530,6530,6530,0
20240415,155900,164998610,6530,6530,6530,6530,0
20240415,155800,164998610,6530,6530,6530,6530,0
20240415,155700,164998610,6530,6530,6530,6530,0
20240415,155600,164998610,6530,6530,6530,6530,0
20240415,155500,164998610,6530,6530,6530,6530,0
20240415,155400,164998610,6530,6530,6530,6530,0
20240415,155300,164998610,6530,6530,6530,6530,0
20240415,155200,164998610,6530,6530,6530,6530,0
20240415,155100,164998610,6530,6530,6530,6530,0
20240415,155000,164998610,6530,6530,6530,6530,0
20240415,154900,164998610,6530,6530,6530,6530,0
20240415,154800,164998610,6530,6530,6530,6530,0
20240415,154700,164998610,6530,6530,6530,6530,0
20240415,154600,164998610,6530,6530,6530,6530,0
20240415,154500,164998610,6530,6530,6530,6530,0
20240415,154400,164998610,6530,6530,6530,6530,0
20240415,154300,164998610,6530,6530,6530,6530,0
20240415,154200,164998610,6530,6530,6530,6530,0
20240415,154100,164998610,6530,6530,6530,6530,1466
20240415,154000,164998610,6530,6530,6530,6530,0
20240415,153900,164998610,6530,6530,6530,6530,0
20240415,153800,164998610,6530,6530,6530,6530,0
20240415,153700,164998610,6530,6530,6530,6530,0
20240415,153600,164998610,6530,6530,6530,6530,0
20240415,153500,164998610,6530,6530,6530,6530,0
20240415,153400,164998610,6530,6530,6530,6530,0
20240415,153300,164998610,6530,6530,6530,6530,0
20240415,153200,164998610,6530,6530,6530,6530,0
20240415,153100,164998610,6530,6530,6530,6530,0
20240415,153000,164998610,6530,6530,6530,6530,1466
20240415,152900,155425630,6530,6530,6530,6530,0
20240415,152800,155425630,6530,6530,6530,6530,0
20240415,152700,155425630,6530,6530,6530,6530,0
20240415,152600,155425630,6530,6530,6530,6530,0
20240415,152500,155425630,6530,6530,6530,6530,0
20240415,152400,155425630,6530,6530,6530,6530,0
20240415,152300,155425630,6530,6530,6530,6530,0
20240415,152200,155425630,6530,6530,6530,6530,0
20240415,152100,155425630,6530,6530,6530,6530,0
20240415,152000,155425630,6530,6530,6530,6530,0
20240415,151900,155425630,6530,6500,6530,6500,300
20240415,151800,153472520,6500,6490,6500,6490,1001
20240415,151700,146966450,6490,6490,6490,6490,0
20240415,151600,146966450,6490,6490,6490,6490,2
20240415,151500,146953470,6400,6450,6490,6400,511
20240415,151400,143645690,6430,6420,6430,6420,300
20240415,151300,141716970,6340,6410,6420,6340,2328
20240415,151200,126773870,6410,6410,6410,6410,0
20240415,151100,126773870,6410,6410,6410,6410,0
20240415,151000,126773870,6410,6410,6410,6410,2
20240415,150900,126761050,6320,6360,6410,6320,613
20240415,150800,122860850,6360,6360,6360,6360,0
20240415,150700,122860850,6360,6360,6360,6360,0
20240415,150600,122860850,6360,6360,6360,6360,0
20240415,150500,122860850,6360,6360,6360,6360,0
20240415,150400,122860850,6360,6360,6360,6360,0
20240415,150300,122860850,6360,6360,6360,6360,0
20240415,150200,122860850,6360,6360,6360,6360,0
20240415,150100,122860850,6360,6360,6360,6360,0
20240415,150000,122860850,6360,6360,6360,6360,0
20240415,145900,122860850,6360,6360,6360,6360,0
20240415,145800,122860850,6360,6360,6360,6360,1
20240415,145700,122854490,6380,6380,6380,6380,0
20240415,145600,122854490,6380,6380,6380,6380,0
20240415,145500,122854490,6380,6380,6380,6380,0
20240415,145400,122854490,6380,6380,6380,6380,0
20240415,145300,122854490,6380,6380,6380,6380,0
20240415,145200,122854490,6380,6380,6380,6380,1
20240415,145100,122848110,6390,6380,6390,6380,31
20240415,145000,122650230,6330,6380,6410,6330,311
20240415,144900,120661890,6390,6390,6390,6390,0
20240415,144800,120661890,6390,6340,6390,6340,201
20240415,144700,119381090,6310,6310,6310,6310,0
20240415,144600,119381090,6310,6310,6310,6310,0
20240415,144500,119381090,6310,6310,6310,6310,0
20240415,144400,119381090,6310,6310,6310,6310,0
20240415,144300,119381090,6310,6310,6310,6310,0
20240415,144200,119381090,6310,6300,6320,6300,510
20240415,144100,116163280,6310,6310,6310,6310,0
20240415,144000,116163280,6310,6310,6310,6310,0
20240415,143900,116163280,6310,6250,6310,6250,500
20240415,143800,113012520,6250,6290,6310,6230,1107
20240415,143700,106040570,6290,6290,6290,6290,0
20240415,143600,106040570,6290,6290,6290,6290,0
20240415,143500,106040570,6290,6290,6290,6260,12
20240415,143400,105965390,6260,6240,6260,6240,499
20240415,143300,102846600,6240,6240,6240,6240,2
20240415,143200,102834120,6250,6250,6250,6250,0
20240415,143100,102834120,6250,6250,6250,6250,1
20240415,143000,102827870,6240,6240,6240,6240,40
20240415,142900,102578270,6240,6310,6310,6220,5599
20240415,142800,67610920,6320,6320,6320,6320,0
20240415,142700,67610920,6320,6320,6320,6320,0
20240415,142600,67610920,6320,6320,6320,6320,0
20240415,142500,67610920,6320,6320,6320,6320,0
20240415,142400,67610920,6320,6320,6320,6320,0
20240415,142300,67610920,6320,6320,6320,6320,0
20240415,142200,67610920,6320,6320,6320,6320,0
20240415,142100,67610920,6320,6320,6320,6320,0
20240415,142000,67610920,6320,6320,6320,6320,0
20240415,141900,67610920,6320,6320,6320,6320,0
20240415,141800,67610920,6320,6320,6320,6320,2
20240415,141700,67598280,6320,6320,6320,6320,1
20240415,141600,67591960,6320,6320,6320,6320,0
20240415,141500,67591960,6320,6320,6320,6320,0
20240415,141400,67591960,6320,6320,6320,6320,0
20240415,141300,67591960,6320,6320,6320,6320,0
20240415,141200,67591960,6320,6320,6320,6320,4
20240415,141100,67566680,6320,6320,6320,6320,0
20240415,141000,67566680,6320,6320,6320,6320,0
20240415,140900,67566680,6320,6320,6320,6320,0
20240415,140800,67566680,6320,6320,6320,6320,0
20240415,140700,67566680,6320,6320,6320,6320,0
20240415,140600,67566680,6320,6320,6320,6320,0
20240415,140500,67566680,6320,6320,6320,6320,0
20240415,140400,67566680,6320,6320,6320,6320,0
20240415,140300,67566680,6320,6320,6320,6320,0
20240415,140200,67566680,6320,6320,6320,6320,0
20240415,140100,67566680,6320,6320,6320,6320,0
20240415,140000,67566680,6320,6320,6320,6320,16
20240415,135900,67465560,6350,6350,6350,6350,0
20240415,135800,67465560,6350,6350,6350,6350,0
20240415,135700,67465560,6350,6350,6350,6350,0
20240415,135600,67465560,6350,6350,6350,6350,0
20240415,135500,67465560,6350,6350,6350,6350,0
20240415,135400,67465560,6350,6350,6350,6350,0
20240415,135300,67465560,6350,6350,6350,6350,0
20240415,135200,67465560,6350,6350,6350,6350,0
20240415,135100,67465560,6350,6350,6350,6350,0
20240415,135000,67465560,6350,6350,6350,6350,0
20240415,134900,67465560,6350,6350,6350,6350,0
20240415,134800,67465560,6350,6350,6350,6350,0
20240415,134700,67465560,6350,6350,6350,6350,0
20240415,134600,67465560,6350,6350,6350,6350,0
20240415,134500,67465560,6350,6350,6350,6350,0
20240415,134400,67465560,6350,6350,6350,6350,0
20240415,134300,67465560,6350,6350,6350,6350,0
20240415,134200,67465560,6350,6350,6350,6350,0
20240415,134100,67465560,6350,6350,6350,6350,0
20240415,134000,67465560,6350,6350,6350,6350,0
20240415,133900,67465560,6350,6350,6350,6350,0
20240415,133800,67465560,6350,6350,6350,6350,0
20240415,133700,67465560,6350,6350,6350,6350,0
20240415,133600,67465560,6350,6350,6350,6350,0
20240415,133500,67465560,6350,6350,6350,6350,0
20240415,133400,67465560,6350,6350,6350,6350,0
20240415,133300,67465560,6350,6350,6350,6350,1
20240415,133200,67459210,6300,6300,6300,6300,94
20240415,133100,66867010,6290,6290,6290,6290,27
20240415,133000,66697180,6300,6300,6300,6300,0
20240415,132900,66697180,6300,6300,6300,6300,0
20240415,132800,66697180,6300,6300,6300,6300,0
20240415,132700,66697180,6300,6300,6300,6300,0
20240415,132600,66697180,6300,6300,6300,6300,0
20240415,132500,66697180,6300,6300,6300,6300,0
20240415,132400,66697180,6300,6300,6300,6300,1
20240415,132300,66690880,6280,6280,6280,6280,0
20240415,132200,66690880,6280,6280,6280,6280,11
20240415,132100,66621800,6300,6300,6300,6300,0
20240415,132000,66621800,6300,6300,6300,6300,0
20240415,131900,66621800,6300,6300,6300,6300,0
20240415,131800,66621800,6300,6300,6300,6300,0
20240415,131700,66621800,6300,6300,6300,6300,50
20240415,131600,66306800,6300,6300,6300,6300,0
20240415,131500,66306800,6300,6300,6300,6300,0
20240415,131400,66306800,6300,6300,6300,6300,0
20240415,131300,66306800,6300,6300,6300,6300,2
20240415,131200,66294200,6290,6290,6290,6290,63
20240415,131100,65897930,6290,6290,6290,6290,0
20240415,131000,65897930,6290,6290,6290,6290,0
20240415,130900,65897930,6290,6290,6290,6290,0
20240415,130800,65897930,6290,6290,6290,6290,0
20240415,130700,65897930,6290,6290,6290,6290,0
20240415,130600,65897930,6290,6290,6290,6290,0
20240415,130500,65897930,6290,6290,6290,6290,0
20240415,130400,65897930,6290,6290,6290,6290,0
20240415,130300,65897930,6290,6290,6290,6290,0
20240415,130200,65897930,6290,6290,6290,6290,1
20240415,130100,65891640,6310,6310,6310,6310,0
20240415,130000,65891640,6310,6310,6310,6310,0
20240415,125900,65891640,6310,6310,6310,6310,0
20240415,125800,65891640,6310,6310,6310,6310,0
20240415,125700,65891640,6310,6310,6310,6310,0
20240415,125600,65891640,6310,6310,6310,6310,0
20240415,125500,65891640,6310,6310,6310,6310,1
20240415,125400,65885330,6320,6320,6320,6320,0
20240415,125300,65885330,6320,6320,6320,6320,0
20240415,125200,65885330,6320,6320,6320,6320,0
20240415,125100,65885330,6320,6320,6320,6320,0
20240415,125000,65885330,6320,6320,6320,6320,0
20240415,124900,65885330,6320,6320,6320,6320,0
20240415,124800,65885330,6320,6320,6320,6320,0
20240415,124700,65885330,6320,6320,6320,6320,0
20240415,124600,65885330,6320,6320,6320,6320,0
20240415,124500,65885330,6320,6320,6320,6320,0
20240415,124400,65885330,6320,6320,6320,6320,0
20240415,124300,65885330,6320,6320,6320,6320,0
20240415,124200,65885330,6320,6320,6320,6320,0
20240415,124100,65885330,6320,6320,6320,6320,0
20240415,124000,65885330,6320,6320,6320,6320,0
20240415,123900,65885330,6320,6320,6320,6320,0
20240415,123800,65885330,6320,6320,6320,6320,0
20240415,123700,65885330,6320,6320,6320,6320,0
20240415,123600,65885330,6320,6320,6320,6320,0
20240415,123500,65885330,6320,6320,6320,6320,0
20240415,123400,65885330,6320,6320,6320,6320,0
20240415,123300,65885330,6320,6330,6330,6300,14
20240415,123200,65797030,6300,6300,6300,6300,50
20240415,123100,65482030,6360,6320,6390,6310,102
20240415,123000,64837490,6420,6300,6420,6300,270
20240415,122900,63125030,6300,6300,6300,6300,0
20240415,122800,63125030,6300,6300,6300,6300,0
20240415,122700,63125030,6300,6300,6300,6300,0
20240415,122600,63125030,6300,6300,6300,6300,0
20240415,122500,63125030,6300,6280,6300,6280,21
20240415,122400,62993130,6270,6270,6270,6270,0
20240415,122300,62993130,6270,6270,6270,6270,4
20240415,122200,62968050,6290,6290,6290,6290,0
20240415,122100,62968050,6290,6290,6290,6290,0
20240415,122000,62968050,6290,6290,6290,6290,0
20240415,121900,62968050,6290,6290,6290,6290,0
20240415,121800,62968050,6290,6290,6290,6290,0
20240415,121700,62968050,6290,6290,6290,6290,0
20240415,121600,62968050,6290,6290,6290,6290,0
20240415,121500,62968050,6290,6290,6290,6290,0
20240415,121400,62968050,6290,6290,6290,6290,0
20240415,121300,62968050,6290,6290,6290,6290,0
20240415,121200,62968050,6290,6290,6290,6290,2
20240415,121100,62955470,6290,6290,6290,6290,1
20240415,121000,62949180,6260,6260,6260,6260,0
20240415,120900,62949180,6260,6260,6260,6260,132
20240415,120800,62122860,6260,6260,6260,6260,3
20240415,120700,62104080,6260,6260,6260,6260,0
20240415,120600,62104080,6260,6260,6260,6260,78
20240415,120500,61615800,6230,6230,6230,6230,0
20240415,120400,61615800,6230,6230,6230,6230,0
20240415,120300,61615800,6230,6230,6230,6230,1
20240415,120200,61609570,6240,6240,6240,6240,118
20240415,120100,60873250,6240,6260,6260,6240,403
20240415,120000,58358440,6250,6250,6250,6250,0
20240415,115900,58358440,6250,6250,6250,6250,0
20240415,115800,58358440,6250,6250,6250,6250,0
20240415,115700,58358440,6250,6250,6250,6250,0
20240415,115600,58358440,6250,6250,6250,6250,0
20240415,115500,58358440,6250,6250,6250,6250,1
20240415,115400,58352190,6300,6300,6300,6300,1
20240415,115300,58345890,6230,6230,6230,6230,0
20240415,115200,58345890,6230,6260,6260,6230,222
20240415,115100,56956260,6260,6260,6260,6260,0
20240415,115000,56956260,6260,6260,6260,6260,1
20240415,114900,56950000,6230,6230,6230,6230,0
20240415,114800,56950000,6230,6230,6230,6230,0
20240415,114700,56950000,6230,6260,6260,6220,1052
20240415,114600,50392050,6240,6280,6280,6240,1840
20240415,114500,38869980,6280,6330,6330,6280,1306
20240415,114400,30617390,6380,6380,6380,6380,0
20240415,114300,30617390,6380,6380,6380,6380,0
20240415,114200,30617390,6380,6380,6380,6380,0
20240415,114100,30617390,6380,6380,6380,6380,0
20240415,114000,30617390,6380,6380,6380,6380,0
20240415,113900,30617390,6380,6380,6380,6380,0
20240415,113800,30617390,6380,6380,6380,6370,55
20240415,113700,30267020,6340,6340,6340,6340,0
20240415,113600,30267020,6340,6340,6340,6340,5
20240415,113500,30235320,6350,6350,6350,6350,0
20240415,113400,30235320,6350,6350,6350,6350,0
20240415,113300,30235320,6350,6350,6350,6350,80
20240415,113200,29727320,6390,6390,6390,6390,0
20240415,113100,29727320,6390,6390,6390,6390,0
20240415,113000,29727320,6390,6390,6390,6390,0
20240415,112900,29727320,6390,6390,6390,6390,0
20240415,112800,29727320,6390,6390,6390,6390,5
20240415,112700,29695370,6400,6400,6400,6400,0
20240415,112600,29695370,6400,6400,6400,6400,0
20240415,112500,29695370,6400,6400,6400,6400,0
20240415,112400,29695370,6400,6400,6400,6400,0
20240415,112300,29695370,6400,6400,6400,6400,0
20240415,112200,29695370,6400,6400,6400,6400,0
20240415,112100,29695370,6400,6400,6400,6400,20
20240415,112000,29567370,6410,6410,6410,6410,0
20240415,111900,29567370,6410,6410,6410,6410,0
20240415,111800,29567370,6410,6410,6410,6410,0
20240415,111700,29567370,6410,6410,6410,6410,120
20240415,111600,28798170,6410,6410,6410,6410,1
20240415,111500,28791760,6340,6320,6340,6320,360
20240415,111400,26512760,6320,6320,6320,6320,0
20240415,111300,26512760,6320,6320,6320,6320,610
20240415,111200,22657560,6300,6300,6300,6300,19
20240415,111100,22537860,6300,6300,6300,6300,100
20240415,111000,21907860,6320,6320,6320,6320,0
20240415,110900,21907860,6320,6320,6320,6320,0
20240415,110800,21907860,6320,6320,6320,6320,3
20240415,110700,21888900,6320,6320,6320,6320,0
20240415,110600,21888900,6320,6320,6320,6320,0
20240415,110500,21888900,6320,6320,6320,6320,2
20240415,110400,21876260,6320,6320,6320,6320,0
20240415,110300,21876260,6320,6320,6320,6320,0
20240415,110200,21876260,6320,6320,6320,6320,0
20240415,110100,21876260,6320,6320,6320,6320,0
20240415,110000,21876260,6320,6320,6320,6320,0
20240415,105900,21876260,6320,6320,6320,6320,0
20240415,105800,21876260,6320,6320,6320,6320,1
20240415,105700,21869940,6280,6280,6280,6280,1
20240415,105600,21863660,6320,6320,6320,6320,0
20240415,105500,21863660,6320,6320,6320,6320,0
20240415,105400,21863660,6320,6320,6320,6320,0
20240415,105300,21863660,6320,6320,6320,6320,1
20240415,105200,21857340,6280,6280,6280,6280,0
20240415,105100,21857340,6280,6280,6280,6280,3
20240415,105000,21838500,6320,6320,6320,6320,0
20240415,104900,21838500,6320,6320,6320,6320,0
20240415,104800,21838500,6320,6320,6320,6320,0
20240415,104700,21838500,6320,6320,6320,6320,0
20240415,104600,21838500,6320,6320,6320,6320,2
20240415,104500,21825860,6320,6320,6320,6320,0
20240415,104400,21825860,6320,6320,6320,6320,0
20240415,104300,21825860,6320,6320,6320,6320,0
20240415,104200,21825860,6320,6320,6320,6320,0
20240415,104100,21825860,6320,6320,6320,6320,0
20240415,104000,21825860,6320,6320,6320,6320,0
20240415,103900,21825860,6320,6320,6320,6320,0
20240415,103800,21825860,6320,6320,6320,6320,0
20240415,103700,21825860,6320,6320,6320,6320,0
20240415,103600,21825860,6320,6320,6320,6320,0
20240415,103500,21825860,6320,6320,6320,6320,0
20240415,103400,21825860,6320,6320,6320,6320,1
20240415,103300,21819540,6310,6310,6310,6310,0
20240415,103200,21819540,6310,6310,6310,6310,0
20240415,103100,21819540,6310,6310,6310,6310,15
20240415,103000,21724890,6320,6320,6320,6320,0
20240415,102900,21724890,6320,6320,6320,6320,0
20240415,102800,21724890,6320,6320,6320,6320,0
20240415,102700,21724890,6320,6320,6320,6320,0
20240415,102600,21724890,6320,6320,6320,6320,0
20240415,102500,21724890,6320,6320,6320,6320,0
20240415,102400,21724890,6320,6320,6320,6320,1
20240415,102300,21718570,6270,6270,6270,6270,0
20240415,102200,21718570,6270,6270,6270,6270,0
20240415,102100,21718570,6270,6270,6270,6270,0
20240415,102000,21718570,6270,6270,6270,6270,47
20240415,101900,21423880,6280,6300,6300,6280,291
20240415,101800,19594650,6300,6300,6300,6300,365
20240415,101700,17295150,6300,6310,6310,6300,263
20240415,101600,15637620,6310,6310,6310,6310,0
20240415,101500,15637620,6310,6310,6310,6310,0
20240415,101400,15637620,6310,6340,6340,6310,86
20240415,101300,15094450,6380,6380,6380,6380,0
20240415,101200,15094450,6380,6380,6380,6380,0
20240415,101100,15094450,6380,6380,6380,6380,0
20240415,101000,15094450,6380,6350,6380,6350,188
20240415,100900,13900530,6350,6340,6350,6320,48
20240415,100800,13596310,6350,6350,6350,6350,97
20240415,100700,12980360,6360,6350,6360,6350,67
20240415,100600,12554830,6380,6380,6380,6370,5
20240415,100500,12522950,6380,6380,6380,6380,0
20240415,100400,12522950,6380,6380,6380,6380,3
20240415,100300,12503810,6390,6390,6390,6390,0
20240415,100200,12503810,6390,6380,6390,6360,96
20240415,100100,11893060,6370,6390,6390,6370,128
20240415,100000,11076930,6390,6390,6390,6390,0
20240415,095900,11076930,6390,6390,6390,6390,29
20240415,095800,10891620,6420,6420,6420,6420,0
20240415,095700,10891620,6420,6420,6420,6420,0
20240415,095600,10891620,6420,6420,6420,6420,0
20240415,095500,10891620,6420,6420,6420,6400,8
20240415,095400,10840380,6390,6400,6400,6390,86
20240415,095300,10290060,6430,6430,6430,6430,1
20240415,095200,10283630,6420,6420,6420,6420,44
20240415,095100,10001150,6430,6430,6430,6430,10
20240415,095000,9936850,6430,6420,6430,6420,4
20240415,094900,9911160,6440,6440,6440,6440,0
20240415,094800,9911160,6440,6440,6440,6440,1
20240415,094700,9904720,6390,6390,6390,6390,0
20240415,094600,9904720,6390,6430,6430,6390,91
20240415,094500,9322030,6430,6430,6430,6430,2
20240415,094400,9309170,6430,6440,6440,6430,9
20240415,094300,9251220,6440,6440,6440,6440,1
20240415,094200,9244780,6440,6440,6440,6440,10
20240415,094100,9180380,6440,6440,6440,6440,15
20240415,094000,9083780,6440,6440,6450,6380,60
20240415,093900,8697710,6460,6460,6460,6460,0
20240415,093800,8697710,6460,6460,6460,6460,0
20240415,093700,8697710,6460,6460,6460,6460,0
20240415,093600,8697710,6460,6460,6460,6460,5
20240415,093500,8665410,6480,6480,6480,6480,0
20240415,093400,8665410,6480,6480,6480,6480,0
20240415,093300,8665410,6480,6480,6480,6480,0
20240415,093200,8665410,6480,6480,6480,6480,8
20240415,093100,8613570,6470,6470,6470,6470,0
20240415,093000,8613570,6470,6470,6470,6470,150
20240415,092900,7643070,6470,6470,6470,6470,0
20240415,092800,7643070,6470,6470,6470,6470,0
20240415,092700,7643070,6470,6470,6470,6470,0
20240415,092600,7643070,6470,6460,6470,6460,101
20240415,092500,6990600,6460,6460,6460,6460,0
20240415,092400,6990600,6460,6460,6460,6460,0
20240415,092300,6990600,6460,6460,6460,6460,0
20240415,092200,6990600,6460,6460,6460,6460,0
20240415,092100,6990600,6460,6460,6460,6460,0
20240415,092000,6990600,6460,6460,6460,6460,0
20240415,091900,6990600,6460,6460,6460,6460,0
20240415,091800,6990600,6460,6460,6460,6460,0
20240415,091700,6990600,6460,6460,6460,6460,0
20240415,091600,6990600,6460,6440,6460,6440,186
20240415,091500,5792740,6440,6440,6440,6440,2
20240415,091400,5779860,6440,6440,6440,6440,0
20240415,091300,5779860,6440,6430,6440,6430,156
20240415,091200,4776100,6430,6430,6430,6430,0
20240415,091100,4776100,6430,6430,6430,6430,1
20240415,091000,4769670,6390,6400,6400,6390,178
20240415,090900,3631260,6390,6390,6390,6390,0
20240415,090800,3631260,6390,6390,6390,6390,0
20240415,090700,3631260,6390,6400,6440,6380,457
20240415,090600,710250,6390,6390,6390,6390,0
20240415,090500,710250,6390,6390,6390,6390,0
20240415,090400,710250,6390,6390,6390,6390,35
20240415,090300,486600,6400,6400,6400,6400,0
20240415,090200,486600,6400,6400,6400,6400,0
20240415,090100,486600,6400,6400,6400,6400,32
20240415,090000,281800,6410,6400,6410,6400,44