KissMeData/383800/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,205100,363966060,6980,6980,6980,6980,1157
20240402,205000,363966060,6980,6980,6980,6980,0
20240402,204900,363966060,6980,6980,6980,6980,0
20240402,204800,363966060,6980,6980,6980,6980,0
20240402,204700,363966060,6980,6980,6980,6980,0
20240402,204600,363966060,6980,6980,6980,6980,0
20240402,204500,363966060,6980,6980,6980,6980,0
20240402,204400,363966060,6980,6980,6980,6980,0
20240402,204300,363966060,6980,6980,6980,6980,0
20240402,204200,363966060,6980,6980,6980,6980,0
20240402,204100,363966060,6980,6980,6980,6980,0
20240402,204000,363966060,6980,6980,6980,6980,0
20240402,203900,363966060,6980,6980,6980,6980,0
20240402,203800,363966060,6980,6980,6980,6980,0
20240402,203700,363966060,6980,6980,6980,6980,0
20240402,203600,363966060,6980,6980,6980,6980,0
20240402,203500,363966060,6980,6980,6980,6980,0
20240402,203400,363966060,6980,6980,6980,6980,0
20240402,203300,363966060,6980,6980,6980,6980,0
20240402,203200,363966060,6980,6980,6980,6980,0
20240402,203100,363966060,6980,6980,6980,6980,0
20240402,203000,363966060,6980,6980,6980,6980,0
20240402,202900,363966060,6980,6980,6980,6980,0
20240402,202800,363966060,6980,6980,6980,6980,0
20240402,202700,363966060,6980,6980,6980,6980,0
20240402,202600,363966060,6980,6980,6980,6980,0
20240402,202500,363966060,6980,6980,6980,6980,0
20240402,202400,363966060,6980,6980,6980,6980,0
20240402,202300,363966060,6980,6980,6980,6980,0
20240402,202200,363966060,6980,6980,6980,6980,0
20240402,202100,363966060,6980,6980,6980,6980,1157
20240402,202000,363966060,6980,6980,6980,6980,0
20240402,201900,363966060,6980,6980,6980,6980,0
20240402,201800,363966060,6980,6980,6980,6980,0
20240402,201700,363966060,6980,6980,6980,6980,0
20240402,201600,363966060,6980,6980,6980,6980,0
20240402,201500,363966060,6980,6980,6980,6980,0
20240402,201400,363966060,6980,6980,6980,6980,0
20240402,201300,363966060,6980,6980,6980,6980,0
20240402,201200,363966060,6980,6980,6980,6980,0
20240402,201100,363966060,6980,6980,6980,6980,0
20240402,201000,363966060,6980,6980,6980,6980,0
20240402,200900,363966060,6980,6980,6980,6980,0
20240402,200800,363966060,6980,6980,6980,6980,0
20240402,200700,363966060,6980,6980,6980,6980,0
20240402,200600,363966060,6980,6980,6980,6980,0
20240402,200500,363966060,6980,6980,6980,6980,0
20240402,200400,363966060,6980,6980,6980,6980,0
20240402,200300,363966060,6980,6980,6980,6980,0
20240402,200200,363966060,6980,6980,6980,6980,0
20240402,200100,363966060,6980,6980,6980,6980,0
20240402,200000,363966060,6980,6980,6980,6980,0
20240402,195900,363966060,6980,6980,6980,6980,0
20240402,195800,363966060,6980,6980,6980,6980,0
20240402,195700,363966060,6980,6980,6980,6980,0
20240402,195600,363966060,6980,6980,6980,6980,0
20240402,195500,363966060,6980,6980,6980,6980,0
20240402,195400,363966060,6980,6980,6980,6980,0
20240402,195300,363966060,6980,6980,6980,6980,0
20240402,195200,363966060,6980,6980,6980,6980,0
20240402,195100,363966060,6980,6980,6980,6980,1157
20240402,195000,363966060,6980,6980,6980,6980,0
20240402,194900,363966060,6980,6980,6980,6980,0
20240402,194800,363966060,6980,6980,6980,6980,0
20240402,194700,363966060,6980,6980,6980,6980,0
20240402,194600,363966060,6980,6980,6980,6980,0
20240402,194500,363966060,6980,6980,6980,6980,0
20240402,194400,363966060,6980,6980,6980,6980,0
20240402,194300,363966060,6980,6980,6980,6980,0
20240402,194200,363966060,6980,6980,6980,6980,0
20240402,194100,363966060,6980,6980,6980,6980,0
20240402,194000,363966060,6980,6980,6980,6980,0
20240402,193900,363966060,6980,6980,6980,6980,0
20240402,193800,363966060,6980,6980,6980,6980,0
20240402,193700,363966060,6980,6980,6980,6980,0
20240402,193600,363966060,6980,6980,6980,6980,0
20240402,193500,363966060,6980,6980,6980,6980,0
20240402,193400,363966060,6980,6980,6980,6980,0
20240402,193300,363966060,6980,6980,6980,6980,0
20240402,193200,363966060,6980,6980,6980,6980,0
20240402,193100,363966060,6980,6980,6980,6980,0
20240402,193000,363966060,6980,6980,6980,6980,0
20240402,192900,363966060,6980,6980,6980,6980,0
20240402,192800,363966060,6980,6980,6980,6980,0
20240402,192700,363966060,6980,6980,6980,6980,0
20240402,192600,363966060,6980,6980,6980,6980,0
20240402,192500,363966060,6980,6980,6980,6980,0
20240402,192400,363966060,6980,6980,6980,6980,0
20240402,192300,363966060,6980,6980,6980,6980,0
20240402,192200,363966060,6980,6980,6980,6980,0
20240402,192100,363966060,6980,6980,6980,6980,1157
20240402,192000,363966060,6980,6980,6980,6980,0
20240402,191900,363966060,6980,6980,6980,6980,0
20240402,191800,363966060,6980,6980,6980,6980,0
20240402,191700,363966060,6980,6980,6980,6980,0
20240402,191600,363966060,6980,6980,6980,6980,0
20240402,191500,363966060,6980,6980,6980,6980,0
20240402,191400,363966060,6980,6980,6980,6980,0
20240402,191300,363966060,6980,6980,6980,6980,0
20240402,191200,363966060,6980,6980,6980,6980,0
20240402,191100,363966060,6980,6980,6980,6980,0
20240402,191000,363966060,6980,6980,6980,6980,0
20240402,190900,363966060,6980,6980,6980,6980,0
20240402,190800,363966060,6980,6980,6980,6980,0
20240402,190700,363966060,6980,6980,6980,6980,0
20240402,190600,363966060,6980,6980,6980,6980,0
20240402,190500,363966060,6980,6980,6980,6980,0
20240402,190400,363966060,6980,6980,6980,6980,0
20240402,190300,363966060,6980,6980,6980,6980,0
20240402,190200,363966060,6980,6980,6980,6980,0
20240402,190100,363966060,6980,6980,6980,6980,0
20240402,190000,363966060,6980,6980,6980,6980,0
20240402,185900,363966060,6980,6980,6980,6980,0
20240402,185800,363966060,6980,6980,6980,6980,0
20240402,185700,363966060,6980,6980,6980,6980,0
20240402,185600,363966060,6980,6980,6980,6980,0
20240402,185500,363966060,6980,6980,6980,6980,0
20240402,185400,363966060,6980,6980,6980,6980,0
20240402,185300,363966060,6980,6980,6980,6980,0
20240402,185200,363966060,6980,6980,6980,6980,0
20240402,185100,363966060,6980,6980,6980,6980,1157
20240402,185000,363966060,6980,6980,6980,6980,0
20240402,184900,363966060,6980,6980,6980,6980,0
20240402,184800,363966060,6980,6980,6980,6980,0
20240402,184700,363966060,6980,6980,6980,6980,0
20240402,184600,363966060,6980,6980,6980,6980,0
20240402,184500,363966060,6980,6980,6980,6980,0
20240402,184400,363966060,6980,6980,6980,6980,0
20240402,184300,363966060,6980,6980,6980,6980,0
20240402,184200,363966060,6980,6980,6980,6980,0
20240402,184100,363966060,6980,6980,6980,6980,0
20240402,184000,363966060,6980,6980,6980,6980,0
20240402,183900,363966060,6980,6980,6980,6980,0
20240402,183800,363966060,6980,6980,6980,6980,0
20240402,183700,363966060,6980,6980,6980,6980,0
20240402,183600,363966060,6980,6980,6980,6980,0
20240402,183500,363966060,6980,6980,6980,6980,0
20240402,183400,363966060,6980,6980,6980,6980,0
20240402,183300,363966060,6980,6980,6980,6980,0
20240402,183200,363966060,6980,6980,6980,6980,0
20240402,183100,363966060,6980,6980,6980,6980,0
20240402,183000,363966060,6980,6980,6980,6980,0
20240402,182900,363966060,6980,6980,6980,6980,0
20240402,182800,363966060,6980,6980,6980,6980,0
20240402,182700,363966060,6980,6980,6980,6980,0
20240402,182600,363966060,6980,6980,6980,6980,0
20240402,182500,363966060,6980,6980,6980,6980,0
20240402,182400,363966060,6980,6980,6980,6980,0
20240402,182300,363966060,6980,6980,6980,6980,0
20240402,182200,363966060,6980,6980,6980,6980,0
20240402,182100,363966060,6980,6980,6980,6980,1157
20240402,182000,363966060,6980,6980,6980,6980,0
20240402,181900,363966060,6980,6980,6980,6980,0
20240402,181800,363966060,6980,6980,6980,6980,0
20240402,181700,363966060,6980,6980,6980,6980,0
20240402,181600,363966060,6980,6980,6980,6980,0
20240402,181500,363966060,6980,6980,6980,6980,0
20240402,181400,363966060,6980,6980,6980,6980,0
20240402,181300,363966060,6980,6980,6980,6980,0
20240402,181200,363966060,6980,6980,6980,6980,0
20240402,181100,363966060,6980,6980,6980,6980,0
20240402,181000,363966060,6980,6980,6980,6980,0
20240402,180900,363966060,6980,6980,6980,6980,0
20240402,180800,363966060,6980,6980,6980,6980,0
20240402,180700,363966060,6980,6980,6980,6980,0
20240402,180600,363966060,6980,6980,6980,6980,0
20240402,180500,363966060,6980,6980,6980,6980,0
20240402,180400,363966060,6980,6980,6980,6980,0
20240402,180300,363966060,6980,6980,6980,6980,0
20240402,180200,363966060,6980,6980,6980,6980,0
20240402,180100,363966060,6980,6980,6980,6980,0
20240402,180000,363966060,6980,6980,6980,6980,0
20240402,175900,363966060,6980,6980,6980,6980,0
20240402,175800,363966060,6980,6980,6980,6980,0
20240402,175700,363966060,6980,6980,6980,6980,0
20240402,175600,363966060,6980,6980,6980,6980,0
20240402,175500,363966060,6980,6980,6980,6980,0
20240402,175400,363966060,6980,6980,6980,6980,0
20240402,175300,363966060,6980,6980,6980,6980,0
20240402,175200,363966060,6980,6980,6980,6980,0
20240402,175100,363966060,6980,6980,6980,6980,1157
20240402,175000,363966060,6980,6980,6980,6980,0
20240402,174900,363966060,6980,6980,6980,6980,0
20240402,174800,363966060,6980,6980,6980,6980,0
20240402,174700,363966060,6980,6980,6980,6980,0
20240402,174600,363966060,6980,6980,6980,6980,0
20240402,174500,363966060,6980,6980,6980,6980,0
20240402,174400,363966060,6980,6980,6980,6980,0
20240402,174300,363966060,6980,6980,6980,6980,0
20240402,174200,363966060,6980,6980,6980,6980,0
20240402,174100,363966060,6980,6980,6980,6980,0
20240402,174000,363966060,6980,6980,6980,6980,0
20240402,173900,363966060,6980,6980,6980,6980,0
20240402,173800,363966060,6980,6980,6980,6980,0
20240402,173700,363966060,6980,6980,6980,6980,0
20240402,173600,363966060,6980,6980,6980,6980,0
20240402,173500,363966060,6980,6980,6980,6980,0
20240402,173400,363966060,6980,6980,6980,6980,0
20240402,173300,363966060,6980,6980,6980,6980,0
20240402,173200,363966060,6980,6980,6980,6980,0
20240402,173100,363966060,6980,6980,6980,6980,0
20240402,173000,363966060,6980,6980,6980,6980,0
20240402,172900,363966060,6980,6980,6980,6980,0
20240402,172800,363966060,6980,6980,6980,6980,0
20240402,172700,363966060,6980,6980,6980,6980,0
20240402,172600,363966060,6980,6980,6980,6980,0
20240402,172500,363966060,6980,6980,6980,6980,0
20240402,172400,363966060,6980,6980,6980,6980,0
20240402,172300,363966060,6980,6980,6980,6980,0
20240402,172200,363966060,6980,6980,6980,6980,0
20240402,172100,363966060,6980,6980,6980,6980,1157
20240402,172000,363966060,6980,6980,6980,6980,0
20240402,171900,363966060,6980,6980,6980,6980,0
20240402,171800,363966060,6980,6980,6980,6980,0
20240402,171700,363966060,6980,6980,6980,6980,0
20240402,171600,363966060,6980,6980,6980,6980,0
20240402,171500,363966060,6980,6980,6980,6980,0
20240402,171400,363966060,6980,6980,6980,6980,0
20240402,171300,363966060,6980,6980,6980,6980,0
20240402,171200,363966060,6980,6980,6980,6980,0
20240402,171100,363966060,6980,6980,6980,6980,0
20240402,171000,363966060,6980,6980,6980,6980,0
20240402,170900,363966060,6980,6980,6980,6980,0
20240402,170800,363966060,6980,6980,6980,6980,0
20240402,170700,363966060,6980,6980,6980,6980,0
20240402,170600,363966060,6980,6980,6980,6980,0
20240402,170500,363966060,6980,6980,6980,6980,0
20240402,170400,363966060,6980,6980,6980,6980,0
20240402,170300,363966060,6980,6980,6980,6980,0
20240402,170200,363966060,6980,6980,6980,6980,0
20240402,170100,363966060,6980,6980,6980,6980,0
20240402,170000,363966060,6980,6980,6980,6980,0
20240402,165900,363966060,6980,6980,6980,6980,0
20240402,165800,363966060,6980,6980,6980,6980,0
20240402,165700,363966060,6980,6980,6980,6980,0
20240402,165600,363966060,6980,6980,6980,6980,0
20240402,165500,363966060,6980,6980,6980,6980,0
20240402,165400,363966060,6980,6980,6980,6980,0
20240402,165300,363966060,6980,6980,6980,6980,0
20240402,165200,363966060,6980,6980,6980,6980,0
20240402,165100,363966060,6980,6980,6980,6980,1157
20240402,165000,363966060,6980,6980,6980,6980,0
20240402,164900,363966060,6980,6980,6980,6980,0
20240402,164800,363966060,6980,6980,6980,6980,0
20240402,164700,363966060,6980,6980,6980,6980,0
20240402,164600,363966060,6980,6980,6980,6980,0
20240402,164500,363966060,6980,6980,6980,6980,0
20240402,164400,363966060,6980,6980,6980,6980,0
20240402,164300,363966060,6980,6980,6980,6980,0
20240402,164200,363966060,6980,6980,6980,6980,0
20240402,164100,363966060,6980,6980,6980,6980,0
20240402,164000,363966060,6980,6980,6980,6980,0
20240402,163900,363966060,6980,6980,6980,6980,0
20240402,163800,363966060,6980,6980,6980,6980,0
20240402,163700,363966060,6980,6980,6980,6980,0
20240402,163600,363966060,6980,6980,6980,6980,0
20240402,163500,363966060,6980,6980,6980,6980,0
20240402,163400,363966060,6980,6980,6980,6980,0
20240402,163300,363966060,6980,6980,6980,6980,0
20240402,163200,363966060,6980,6980,6980,6980,0
20240402,163100,363966060,6980,6980,6980,6980,0
20240402,163000,363966060,6980,6980,6980,6980,0
20240402,162900,363966060,6980,6980,6980,6980,0
20240402,162800,363966060,6980,6980,6980,6980,0
20240402,162700,363966060,6980,6980,6980,6980,0
20240402,162600,363966060,6980,6980,6980,6980,0
20240402,162500,363966060,6980,6980,6980,6980,0
20240402,162400,363966060,6980,6980,6980,6980,0
20240402,162300,363966060,6980,6980,6980,6980,0
20240402,162200,363966060,6980,6980,6980,6980,0
20240402,162100,363966060,6980,6980,6980,6980,1157
20240402,162000,363966060,6980,6980,6980,6980,0
20240402,161900,363966060,6980,6980,6980,6980,0
20240402,161800,363966060,6980,6980,6980,6980,0
20240402,161700,363966060,6980,6980,6980,6980,0
20240402,161600,363966060,6980,6980,6980,6980,0
20240402,161500,363966060,6980,6980,6980,6980,0
20240402,161400,363966060,6980,6980,6980,6980,0
20240402,161300,363966060,6980,6980,6980,6980,0
20240402,161200,363966060,6980,6980,6980,6980,0
20240402,161100,363966060,6980,6980,6980,6980,0
20240402,161000,363966060,6980,6980,6980,6980,0
20240402,160900,363966060,6980,6980,6980,6980,0
20240402,160800,363966060,6980,6980,6980,6980,0
20240402,160700,363966060,6980,6980,6980,6980,0
20240402,160600,363966060,6980,6980,6980,6980,0
20240402,160500,363966060,6980,6980,6980,6980,0
20240402,160400,363966060,6980,6980,6980,6980,0
20240402,160300,363966060,6980,6980,6980,6980,0
20240402,160200,363966060,6980,6980,6980,6980,0
20240402,160100,363966060,6980,6980,6980,6980,0
20240402,160000,363966060,6980,6980,6980,6980,0
20240402,155900,363966060,6980,6980,6980,6980,0
20240402,155800,363966060,6980,6980,6980,6980,0
20240402,155700,363966060,6980,6980,6980,6980,0
20240402,155600,363966060,6980,6980,6980,6980,0
20240402,155500,363966060,6980,6980,6980,6980,0
20240402,155400,363966060,6980,6980,6980,6980,0
20240402,155300,363966060,6980,6980,6980,6980,0
20240402,155200,363966060,6980,6980,6980,6980,0
20240402,155100,363966060,6980,6980,6980,6980,1157
20240402,155000,363966060,6980,6980,6980,6980,0
20240402,154900,363966060,6980,6980,6980,6980,0
20240402,154800,363966060,6980,6980,6980,6980,0
20240402,154700,363966060,6980,6980,6980,6980,0
20240402,154600,363966060,6980,6980,6980,6980,0
20240402,154500,363966060,6980,6980,6980,6980,0
20240402,154400,363966060,6980,6980,6980,6980,0
20240402,154300,363966060,6980,6980,6980,6980,0
20240402,154200,363966060,6980,6980,6980,6980,0
20240402,154100,363966060,6980,6980,6980,6980,0
20240402,154000,363966060,6980,6980,6980,6980,0
20240402,153900,363966060,6980,6980,6980,6980,0
20240402,153800,363966060,6980,6980,6980,6980,0
20240402,153700,363966060,6980,6980,6980,6980,0
20240402,153600,363966060,6980,6980,6980,6980,0
20240402,153500,363966060,6980,6980,6980,6980,0
20240402,153400,363966060,6980,6980,6980,6980,0
20240402,153300,363966060,6980,6980,6980,6980,0
20240402,153200,363966060,6980,6980,6980,6980,0
20240402,153100,363966060,6980,6980,6980,6980,0
20240402,153000,363966060,6980,6980,6980,6980,1157
20240402,152900,355890200,6990,6990,6990,6990,0
20240402,152800,355890200,6990,6990,6990,6990,0
20240402,152700,355890200,6990,6990,6990,6990,0
20240402,152600,355890200,6990,6990,6990,6990,0
20240402,152500,355890200,6990,6990,6990,6990,0
20240402,152400,355890200,6990,6990,6990,6990,0
20240402,152300,355890200,6990,6990,6990,6990,0
20240402,152200,355890200,6990,6990,6990,6990,0
20240402,152100,355890200,6990,6990,6990,6990,0
20240402,152000,355890200,6990,6990,6990,6990,0
20240402,151900,355890200,6990,6990,6990,6990,1
20240402,151800,355883210,6990,6990,6990,6990,2
20240402,151700,355869230,7000,7000,7000,6990,139
20240402,151600,354896250,6990,7000,7000,6990,134
20240402,151500,353959160,7000,7000,7000,7000,41
20240402,151400,353672160,7000,7000,7000,7000,44
20240402,151300,353364160,7000,7000,7000,7000,33
20240402,151200,353133160,7000,6990,7000,6990,23
20240402,151100,352972170,6990,6990,6990,6990,0
20240402,151000,352972170,6990,6990,6990,6990,0
20240402,150900,352972170,6990,6990,6990,6990,2
20240402,150800,352958190,6990,6990,6990,6990,0
20240402,150700,352958190,6990,6990,6990,6990,0
20240402,150600,352958190,6990,6990,6990,6980,293
20240402,150500,350910510,6980,6990,6990,6980,71
20240402,150400,350414910,6990,6990,6990,6990,31
20240402,150300,350198220,6990,6990,6990,6990,2
20240402,150200,350184240,6980,6980,6980,6980,0
20240402,150100,350184240,6980,6980,6980,6980,0
20240402,150000,350184240,6980,6980,6980,6980,44
20240402,145900,349877120,6980,6990,6990,6980,149
20240402,145800,348836100,6980,6980,6980,6980,17
20240402,145700,348717440,6990,6990,6990,6990,150
20240402,145600,347668940,6990,6980,6990,6980,11
20240402,145500,347592150,6980,6980,6980,6980,33
20240402,145400,347361810,6980,6990,6990,6980,51
20240402,145300,347005530,6990,6990,6990,6990,0
20240402,145200,347005530,6990,6980,6990,6980,45
20240402,145100,346691420,6990,6980,6990,6980,17
20240402,145000,346572750,6990,6990,6990,6990,1
20240402,144900,346565760,6980,6990,6990,6980,46
20240402,144800,346244670,6990,6990,6990,6990,0
20240402,144700,346244670,6990,6980,6990,6980,15
20240402,144600,346139960,6990,6990,6990,6990,8
20240402,144500,346084040,6980,6980,6980,6980,50
20240402,144400,345735040,6980,6980,6980,6980,15
20240402,144300,345630340,6980,6980,6980,6980,0
20240402,144200,345630340,6980,6980,6980,6980,41
20240402,144100,345344160,6980,6980,6980,6980,0
20240402,144000,345344160,6980,6980,6990,6980,184
20240402,143900,344059640,6980,6980,6980,6980,34
20240402,143800,343822320,6980,6980,6980,6980,1400
20240402,143700,334050320,6980,6980,6980,6980,21
20240402,143600,333903740,6980,6980,6980,6980,0
20240402,143500,333903740,6980,6990,6990,6980,58
20240402,143400,333498760,6980,6980,6980,6980,0
20240402,143300,333498760,6980,6980,6980,6980,14
20240402,143200,333401040,6990,6980,6990,6980,437
20240402,143100,330346750,6980,6980,6980,6980,13
20240402,143000,330256010,6980,6980,6980,6980,21
20240402,142900,330109430,6980,6990,6990,6980,1033
20240402,142800,322889090,6980,6980,6980,6980,11
20240402,142700,322812310,6980,6980,6980,6980,0
20240402,142600,322812310,6980,6980,6980,6980,14
20240402,142500,322714590,6980,6980,6980,6980,36
20240402,142400,322463310,6980,6990,6990,6980,39
20240402,142300,322190830,6980,6980,6980,6980,14
20240402,142200,322093110,6980,6980,6990,6980,66
20240402,142100,321632420,6980,6980,6980,6980,52
20240402,142000,321269460,6980,6980,6980,6980,0
20240402,141900,321269460,6980,6980,6980,6980,69
20240402,141800,320787840,6980,6980,6980,6980,0
20240402,141700,320787840,6980,6990,6990,6980,312
20240402,141600,318607080,6990,6980,6990,6980,51
20240402,141500,318251070,6980,6980,6980,6980,0
20240402,141400,318251070,6980,6980,6980,6980,11
20240402,141300,318174290,6980,6980,6980,6980,1522
20240402,141200,307550730,6970,6970,6970,6970,50
20240402,141100,307202230,6980,6980,6980,6980,32
20240402,141000,306978870,6970,6970,6970,6970,11
20240402,140900,306902200,6970,6970,6970,6970,47
20240402,140800,306574610,6970,6970,6970,6970,0
20240402,140700,306574610,6970,6980,6980,6970,30
20240402,140600,306365340,6970,6970,6970,6970,34
20240402,140500,306128360,6970,6980,6980,6970,20
20240402,140400,305988900,6980,6980,6980,6980,1
20240402,140300,305981920,6970,6970,6970,6970,0
20240402,140200,305981920,6970,6970,6980,6970,1565
20240402,140100,295073690,6980,6980,6980,6980,300
20240402,140000,292979690,6970,6970,6970,6970,63
20240402,135900,292540580,6980,6970,6980,6970,152
20240402,135800,291481090,6970,6970,6970,6970,13
20240402,135700,291390480,6980,6970,6980,6970,32
20240402,135600,291167300,6970,6970,6970,6970,46
20240402,135500,290846680,6980,6980,6980,6980,0
20240402,135400,290846680,6980,6980,6980,6980,900
20240402,135300,284564680,6970,6970,6970,6970,106
20240402,135200,283825860,6970,6970,6970,6970,36
20240402,135100,283574940,6970,6970,6970,6970,15
20240402,135000,283470390,6980,6980,6980,6980,33
20240402,134900,283240050,6990,6980,6990,6970,134
20240402,134800,282305020,6980,6980,6980,6980,20
20240402,134700,282165420,6980,6980,6980,6980,12
20240402,134600,282081660,6980,6970,6980,6970,237
20240402,134500,280427770,6980,6980,6980,6980,0
20240402,134400,280427770,6980,6980,6980,6980,12
20240402,134300,280344010,6980,6980,6980,6980,500
20240402,134200,276854010,6970,6980,6980,6970,1530
20240402,134100,266174910,6970,6970,6970,6970,13
20240402,134000,266084300,6980,6980,6980,6980,200
20240402,133900,264688300,6970,6970,6970,6970,54
20240402,133800,264311920,6980,6980,6980,6980,7
20240402,133700,264263060,6970,6970,6970,6970,15
20240402,133600,264158510,6970,6970,6970,6970,27
20240402,133500,263970320,6970,6980,6980,6970,48
20240402,133400,263635400,6970,6970,6970,6970,14
20240402,133300,263537820,6970,6970,6970,6970,0
20240402,133200,263537820,6970,6970,6970,6970,49
20240402,133100,263196290,6980,6980,6980,6980,0
20240402,133000,263196290,6980,6970,6980,6970,783
20240402,132900,257738280,6970,6970,6970,6970,31
20240402,132800,257522210,6970,6970,6970,6970,11
20240402,132700,257445540,6980,6970,6980,6970,29
20240402,132600,257243390,6970,6970,6970,6970,36
20240402,132500,256992470,6980,6980,6980,6970,17
20240402,132400,256873920,6970,6970,6970,6970,224
20240402,132300,255312640,6970,6970,6970,6970,17
20240402,132200,255194150,6970,6970,6970,6970,31
20240402,132100,254978080,6970,6970,6970,6970,10
20240402,132000,254908380,6970,6980,6980,6970,15
20240402,131900,254803820,6970,6970,6970,6970,40
20240402,131800,254525020,6980,6970,6980,6970,33
20240402,131700,254294810,6980,6980,6980,6980,5
20240402,131600,254259910,6980,6980,6980,6980,483
20240402,131500,250888570,6990,6990,6990,6990,1
20240402,131400,250881580,6980,6980,6980,6980,0
20240402,131300,250881580,6980,6980,6980,6980,0
20240402,131200,250881580,6980,6980,6980,6980,48
20240402,131100,250546540,6970,6970,6970,6970,0
20240402,131000,250546540,6970,6970,6970,6970,0
20240402,130900,250546540,6970,6980,6980,6970,1082
20240402,130800,242994470,6980,6970,6980,6970,301
20240402,130700,240893500,6980,6980,6980,6980,0
20240402,130600,240893500,6980,6980,6980,6970,394
20240402,130500,238143720,6980,6980,6980,6980,1130
20240402,130400,230256320,6980,6980,6980,6980,387
20240402,130300,227555060,6970,6970,6970,6970,0
20240402,130200,227555060,6970,6970,6970,6970,284
20240402,130100,225575580,6970,6970,6970,6970,0
20240402,130000,225575580,6970,6970,6970,6970,0
20240402,125900,225575580,6970,6980,6980,6970,139
20240402,125800,224605750,6970,6970,6970,6970,0
20240402,125700,224605750,6970,6970,6970,6970,0
20240402,125600,224605750,6970,6970,6970,6970,154
20240402,125500,223532370,6970,6980,6980,6970,225
20240402,125400,221964070,6970,6970,6970,6970,0
20240402,125300,221964070,6970,6970,6970,6970,0
20240402,125200,221964070,6970,6970,6970,6970,39
20240402,125100,221692240,6970,6970,6970,6970,42
20240402,125000,221399500,6970,6970,6970,6970,271
20240402,124900,219510630,6970,6970,6970,6970,39
20240402,124800,219238800,6970,6970,6970,6970,0
20240402,124700,219238800,6970,6970,6970,6970,0
20240402,124600,219238800,6970,6970,6970,6970,37
20240402,124500,218980910,6970,6970,6970,6970,0
20240402,124400,218980910,6970,6970,6970,6970,154
20240402,124300,217907530,6970,6970,6970,6970,0
20240402,124200,217907530,6970,6970,6970,6970,30
20240402,124100,217698430,6980,6980,6980,6980,0
20240402,124000,217698430,6980,6980,6980,6980,30
20240402,123900,217489030,6970,6970,6970,6970,35
20240402,123800,217245080,6970,6970,6970,6970,0
20240402,123700,217245080,6970,6970,6970,6970,0
20240402,123600,217245080,6970,6970,6970,6970,32
20240402,123500,217022040,6980,6980,6980,6980,1
20240402,123400,217015060,6980,6980,6980,6980,2
20240402,123300,217001100,6970,6970,6970,6970,0
20240402,123200,217001100,6970,6980,6980,6970,40
20240402,123100,216722250,6980,6980,6980,6980,1
20240402,123000,216715270,6980,6980,6980,6980,0
20240402,122900,216715270,6980,6970,6980,6970,33
20240402,122800,216485250,6970,6970,6970,6970,0
20240402,122700,216485250,6970,6970,6970,6970,0
20240402,122600,216485250,6970,6970,6970,6970,33
20240402,122500,216255240,6970,6970,6970,6970,0
20240402,122400,216255240,6970,6970,6970,6970,3318
20240402,122300,193128780,6980,6980,6980,6980,1
20240402,122200,193121800,6970,6970,6970,6970,34
20240402,122100,192884820,6980,6980,6980,6980,14
20240402,122000,192787100,6970,6970,6970,6970,4
20240402,121900,192759220,6970,6970,6970,6970,34
20240402,121800,192522240,6970,6980,6980,6970,5187
20240402,121700,156344560,6980,6980,6980,6980,0
20240402,121600,156344560,6980,6980,6980,6980,33
20240402,121500,156114220,6980,6980,6980,6980,0
20240402,121400,156114220,6980,6980,6980,6980,0
20240402,121300,156114220,6980,6980,6980,6980,36
20240402,121200,155862940,6980,6980,6980,6980,0
20240402,121100,155862940,6980,6980,6980,6980,0
20240402,121000,155862940,6980,6980,6980,6980,0
20240402,120900,155862940,6980,6980,6980,6980,31
20240402,120800,155646560,6980,6980,6980,6980,0
20240402,120700,155646560,6980,6980,6980,6980,0
20240402,120600,155646560,6980,6980,6980,6980,325
20240402,120500,153378060,6980,6980,6980,6980,0
20240402,120400,153378060,6980,6980,6980,6980,0
20240402,120300,153378060,6980,6980,6980,6980,28
20240402,120200,153182620,6980,6980,6980,6980,0
20240402,120100,153182620,6980,6980,6980,6980,0
20240402,120000,153182620,6980,6980,6980,6980,443
20240402,115900,150090480,6980,6980,6980,6980,36
20240402,115800,149839200,6990,6990,6990,6990,1
20240402,115700,149832210,6990,6990,6990,6980,540
20240402,115600,146061910,6980,6980,6980,6980,31
20240402,115500,145845530,6990,6980,6990,6980,3
20240402,115400,145824570,6990,6990,6990,6990,0
20240402,115300,145824570,6990,6980,6990,6980,45
20240402,115200,145510370,6980,6980,6980,6980,0
20240402,115100,145510370,6980,6980,6980,6980,0
20240402,115000,145510370,6980,6980,6980,6980,0
20240402,114900,145510370,6980,6980,6980,6980,32
20240402,114800,145287010,6980,6980,6980,6980,0
20240402,114700,145287010,6980,6980,6980,6980,0
20240402,114600,145287010,6980,6980,6980,6980,40
20240402,114500,145007810,6980,6980,6980,6980,0
20240402,114400,145007810,6980,6980,6980,6980,0
20240402,114300,145007810,6980,6980,6980,6980,27
20240402,114200,144819350,6990,6990,6990,6990,0
20240402,114100,144819350,6990,6990,6990,6990,0
20240402,114000,144819350,6990,6990,6990,6990,8
20240402,113900,144763430,6980,6980,6980,6980,38
20240402,113800,144498190,6990,6990,6990,6990,1
20240402,113700,144491200,6980,6980,6980,6980,0
20240402,113600,144491200,6980,6980,6980,6980,44
20240402,113500,144184080,6980,6980,6980,6980,0
20240402,113400,144184080,6980,6990,6990,6980,7
20240402,113300,144135180,6990,6980,6990,6980,41
20240402,113200,143848960,6980,6980,6980,6980,819
20240402,113100,138132340,6980,6970,6980,6970,3
20240402,113000,138111410,6970,6970,6970,6970,0
20240402,112900,138111410,6970,6980,6980,6970,32
20240402,112800,137888350,6980,6980,6980,6980,0
20240402,112700,137888350,6980,6980,6980,6980,3874
20240402,112600,110847830,6980,6980,6980,6980,34
20240402,112500,110610510,6990,6990,6990,6990,100
20240402,112400,109911510,6990,6990,6990,6990,7
20240402,112300,109862580,6980,6980,6980,6980,33
20240402,112200,109632240,6980,6980,6980,6980,0
20240402,112100,109632240,6980,6980,6980,6980,0
20240402,112000,109632240,6980,6980,6980,6980,0
20240402,111900,109632240,6980,6980,6980,6980,84
20240402,111800,109045920,6990,6990,6990,6990,0
20240402,111700,109045920,6990,6990,6990,6990,20
20240402,111600,108906120,6980,6980,6980,6980,527
20240402,111500,105227660,6980,6980,6980,6980,30
20240402,111400,105018260,6980,6980,6980,6980,0
20240402,111300,105018260,6980,6980,6980,6980,335
20240402,111200,102679960,6980,6980,6980,6980,0
20240402,111100,102679960,6980,6980,6980,6980,67
20240402,111000,102212300,6980,6980,6980,6980,0
20240402,110900,102212300,6980,6980,6980,6980,32
20240402,110800,101988940,6980,6980,6980,6980,0
20240402,110700,101988940,6980,6980,6980,6980,0
20240402,110600,101988940,6980,6980,6980,6980,95
20240402,110500,101325840,6990,6990,6990,6990,12
20240402,110400,101241960,6990,6990,6990,6990,0
20240402,110300,101241960,6990,6980,6990,6980,43
20240402,110200,100941720,6990,6990,6990,6990,10
20240402,110100,100871820,6980,6970,6980,6970,718
20240402,110000,95865990,6970,6970,6970,6970,0
20240402,105900,95865990,6970,6970,6970,6970,40
20240402,105800,95587190,6980,6980,6980,6980,20
20240402,105700,95447590,6980,6980,6980,6980,3
20240402,105600,95426650,6980,6980,6980,6970,927
20240402,105500,88956230,6980,6980,6980,6980,1
20240402,105400,88949250,6980,6980,6980,6980,10
20240402,105300,88879450,6980,6980,6980,6980,287
20240402,105200,86876190,6990,6990,6990,6990,0
20240402,105100,86876190,6990,6990,6990,6990,5
20240402,105000,86841240,6990,6990,6990,6990,9
20240402,104900,86778330,6980,6980,6980,6980,30
20240402,104800,86568930,6980,6980,6980,6980,4
20240402,104700,86541010,6980,6980,6980,6980,0
20240402,104600,86541010,6980,6980,6980,6980,189
20240402,104500,85221790,6990,6990,6990,6990,0
20240402,104400,85221790,6990,6990,6990,6990,1
20240402,104300,85214800,6980,6980,6980,6980,29
20240402,104200,85012380,6990,6990,6990,6990,0
20240402,104100,85012380,6990,6990,6990,6990,5
20240402,104000,84977430,6980,6980,6980,6980,0
20240402,103900,84977430,6980,6980,6980,6980,36
20240402,103800,84726150,6990,6990,6990,6990,85
20240402,103700,84132000,6990,6990,6990,6990,162
20240402,103600,82999620,6980,6980,6980,6980,31
20240402,103500,82783240,6990,6990,6990,6990,8
20240402,103400,82727320,6980,6980,6980,6980,555
20240402,103300,78853420,6990,6980,6990,6980,36
20240402,103200,78602110,6990,6990,6990,6990,139
20240402,103100,77630500,6980,6980,6980,6980,440
20240402,103000,74559300,6980,6980,6980,6980,0
20240402,102900,74559300,6980,6990,6990,6980,35
20240402,102800,74314990,6980,6980,6980,6980,0
20240402,102700,74314990,6980,6980,6980,6980,0
20240402,102600,74314990,6980,6980,6980,6980,39
20240402,102500,74042770,6980,6980,6980,6980,0
20240402,102400,74042770,6980,6980,6980,6980,100
20240402,102300,73344770,6980,6990,6990,6980,30
20240402,102200,73135350,6980,6980,6980,6980,0
20240402,102100,73135350,6980,6980,6980,6980,0
20240402,102000,73135350,6980,6980,6980,6980,35
20240402,101900,72891050,6990,6990,6990,6990,0
20240402,101800,72891050,6990,6990,6990,6990,14
20240402,101700,72793190,6980,6990,6990,6980,153
20240402,101600,71724220,6980,6980,6980,6980,32
20240402,101500,71500860,6990,6990,6990,6990,2
20240402,101400,71486880,6980,6980,6980,6980,0
20240402,101300,71486880,6980,6980,6980,6980,39
20240402,101200,71214660,6990,6990,6990,6990,10
20240402,101100,71144760,6980,6980,6980,6980,0
20240402,101000,71144760,6980,6980,6980,6980,28
20240402,100900,70949320,6980,6980,6980,6980,0
20240402,100800,70949320,6980,6980,6980,6980,0
20240402,100700,70949320,6980,6980,6980,6980,1478
20240402,100600,60632880,6980,6980,6980,6980,37
20240402,100500,60374620,6990,6990,6990,6990,4
20240402,100400,60346660,6980,6980,6980,6980,23
20240402,100300,60186120,6980,6990,6990,6980,34
20240402,100200,59948790,6990,6980,6990,6980,18
20240402,100100,59823140,6980,6980,6980,6980,20
20240402,100000,59683540,6980,6980,6980,6980,39
20240402,095900,59411320,6990,6990,6990,6990,1
20240402,095800,59404330,6990,6990,6990,6990,5
20240402,095700,59369380,6980,6980,6980,6980,0
20240402,095600,59369380,6980,6990,6990,6980,78
20240402,095500,58824440,6990,6990,6990,6990,0
20240402,095400,58824440,6990,6990,6990,6990,108
20240402,095300,58069520,6980,6980,6980,6980,37
20240402,095200,57811260,6990,6990,6990,6990,50
20240402,095100,57461760,6990,6990,6990,6990,5
20240402,095000,57426810,6990,6990,6990,6990,7
20240402,094900,57377880,6990,6990,6990,6990,93
20240402,094800,56727810,7000,6990,7000,6990,402
20240402,094700,53917820,6980,6990,6990,6980,205
20240402,094600,52486910,6980,6990,6990,6980,34
20240402,094500,52249580,6990,6990,6990,6990,0
20240402,094400,52249580,6990,6990,6990,6990,0
20240402,094300,52249580,6990,6990,6990,6990,2
20240402,094200,52235600,6980,6980,6980,6980,10
20240402,094100,52165800,6990,6990,6990,6990,5
20240402,094000,52130850,6990,6990,6990,6990,1
20240402,093900,52123860,6990,6990,6990,6990,32
20240402,093800,51900180,6990,6990,6990,6990,0
20240402,093700,51900180,6990,6990,6990,6990,2
20240402,093600,51886200,6980,6990,6990,6980,4
20240402,093500,51858250,6990,6990,6990,6990,15
20240402,093400,51753400,6990,6990,6990,6990,1
20240402,093300,51746410,6990,6990,6990,6990,1
20240402,093200,51739420,6980,6980,6980,6980,0
20240402,093100,51739420,6980,6980,6980,6980,1
20240402,093000,51732440,6990,6980,6990,6980,772
20240402,092900,46343740,6990,6990,6990,6990,3
20240402,092800,46322770,6990,6990,6990,6990,52
20240402,092700,45959290,6990,6990,6990,6990,63
20240402,092600,45518920,6990,6990,6990,6990,0
20240402,092500,45518920,6990,6990,6990,6990,0
20240402,092400,45518920,6990,6990,6990,6990,5
20240402,092300,45483970,6990,6980,6990,6980,45
20240402,092200,45169670,6980,6980,6980,6980,202
20240402,092100,43759710,6980,6980,6980,6980,92
20240402,092000,43117550,6980,6980,6980,6980,31
20240402,091900,42901170,6980,6980,6980,6980,11
20240402,091800,42824390,6980,6980,6980,6980,1022
20240402,091700,35690830,6970,6970,6970,6970,2575
20240402,091600,17743080,6970,6970,6970,6970,104
20240402,091500,17018200,6970,6970,6970,6970,3
20240402,091400,16997290,6980,6980,6980,6980,41
20240402,091300,16711110,6980,6980,6980,6980,637
20240402,091200,12264850,6980,6980,6980,6980,407
20240402,091100,9423990,6980,6980,6980,6980,10
20240402,091000,9354190,6980,6980,6980,6980,99
20240402,090900,8663170,6980,6980,6980,6980,1
20240402,090800,8656190,6980,6980,6980,6980,2
20240402,090700,8642230,6980,6980,6980,6980,166
20240402,090600,7483550,6980,6980,6980,6980,462
20240402,090500,4258790,6990,6990,6990,6990,0
20240402,090400,4258790,6990,6990,6990,6990,0
20240402,090300,4258790,6990,6990,6990,6990,0
20240402,090200,4258790,6990,6990,6990,6990,254
20240402,090100,2483330,6990,6980,6990,6980,18
20240402,090000,2357520,6980,6990,6990,6970,338