KissMeData/383800/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,205100,347802030,6930,6930,6930,6930,4236
20240408,205000,347802030,6930,6930,6930,6930,0
20240408,204900,347802030,6930,6930,6930,6930,0
20240408,204800,347802030,6930,6930,6930,6930,0
20240408,204700,347802030,6930,6930,6930,6930,0
20240408,204600,347802030,6930,6930,6930,6930,0
20240408,204500,347802030,6930,6930,6930,6930,0
20240408,204400,347802030,6930,6930,6930,6930,0
20240408,204300,347802030,6930,6930,6930,6930,0
20240408,204200,347802030,6930,6930,6930,6930,0
20240408,204100,347802030,6930,6930,6930,6930,0
20240408,204000,347802030,6930,6930,6930,6930,0
20240408,203900,347802030,6930,6930,6930,6930,0
20240408,203800,347802030,6930,6930,6930,6930,0
20240408,203700,347802030,6930,6930,6930,6930,0
20240408,203600,347802030,6930,6930,6930,6930,0
20240408,203500,347802030,6930,6930,6930,6930,0
20240408,203400,347802030,6930,6930,6930,6930,0
20240408,203300,347802030,6930,6930,6930,6930,0
20240408,203200,347802030,6930,6930,6930,6930,0
20240408,203100,347802030,6930,6930,6930,6930,0
20240408,203000,347802030,6930,6930,6930,6930,0
20240408,202900,347802030,6930,6930,6930,6930,0
20240408,202800,347802030,6930,6930,6930,6930,0
20240408,202700,347802030,6930,6930,6930,6930,0
20240408,202600,347802030,6930,6930,6930,6930,0
20240408,202500,347802030,6930,6930,6930,6930,0
20240408,202400,347802030,6930,6930,6930,6930,0
20240408,202300,347802030,6930,6930,6930,6930,0
20240408,202200,347802030,6930,6930,6930,6930,0
20240408,202100,347802030,6930,6930,6930,6930,4236
20240408,202000,347802030,6930,6930,6930,6930,0
20240408,201900,347802030,6930,6930,6930,6930,0
20240408,201800,347802030,6930,6930,6930,6930,0
20240408,201700,347802030,6930,6930,6930,6930,0
20240408,201600,347802030,6930,6930,6930,6930,0
20240408,201500,347802030,6930,6930,6930,6930,0
20240408,201400,347802030,6930,6930,6930,6930,0
20240408,201300,347802030,6930,6930,6930,6930,0
20240408,201200,347802030,6930,6930,6930,6930,0
20240408,201100,347802030,6930,6930,6930,6930,0
20240408,201000,347802030,6930,6930,6930,6930,0
20240408,200900,347802030,6930,6930,6930,6930,0
20240408,200800,347802030,6930,6930,6930,6930,0
20240408,200700,347802030,6930,6930,6930,6930,0
20240408,200600,347802030,6930,6930,6930,6930,0
20240408,200500,347802030,6930,6930,6930,6930,0
20240408,200400,347802030,6930,6930,6930,6930,0
20240408,200300,347802030,6930,6930,6930,6930,0
20240408,200200,347802030,6930,6930,6930,6930,0
20240408,200100,347802030,6930,6930,6930,6930,0
20240408,200000,347802030,6930,6930,6930,6930,0
20240408,195900,347802030,6930,6930,6930,6930,0
20240408,195800,347802030,6930,6930,6930,6930,0
20240408,195700,347802030,6930,6930,6930,6930,0
20240408,195600,347802030,6930,6930,6930,6930,0
20240408,195500,347802030,6930,6930,6930,6930,0
20240408,195400,347802030,6930,6930,6930,6930,0
20240408,195300,347802030,6930,6930,6930,6930,0
20240408,195200,347802030,6930,6930,6930,6930,0
20240408,195100,347802030,6930,6930,6930,6930,4236
20240408,195000,347802030,6930,6930,6930,6930,0
20240408,194900,347802030,6930,6930,6930,6930,0
20240408,194800,347802030,6930,6930,6930,6930,0
20240408,194700,347802030,6930,6930,6930,6930,0
20240408,194600,347802030,6930,6930,6930,6930,0
20240408,194500,347802030,6930,6930,6930,6930,0
20240408,194400,347802030,6930,6930,6930,6930,0
20240408,194300,347802030,6930,6930,6930,6930,0
20240408,194200,347802030,6930,6930,6930,6930,0
20240408,194100,347802030,6930,6930,6930,6930,0
20240408,194000,347802030,6930,6930,6930,6930,0
20240408,193900,347802030,6930,6930,6930,6930,0
20240408,193800,347802030,6930,6930,6930,6930,0
20240408,193700,347802030,6930,6930,6930,6930,0
20240408,193600,347802030,6930,6930,6930,6930,0
20240408,193500,347802030,6930,6930,6930,6930,0
20240408,193400,347802030,6930,6930,6930,6930,0
20240408,193300,347802030,6930,6930,6930,6930,0
20240408,193200,347802030,6930,6930,6930,6930,0
20240408,193100,347802030,6930,6930,6930,6930,0
20240408,193000,347802030,6930,6930,6930,6930,0
20240408,192900,347802030,6930,6930,6930,6930,0
20240408,192800,347802030,6930,6930,6930,6930,0
20240408,192700,347802030,6930,6930,6930,6930,0
20240408,192600,347802030,6930,6930,6930,6930,0
20240408,192500,347802030,6930,6930,6930,6930,0
20240408,192400,347802030,6930,6930,6930,6930,0
20240408,192300,347802030,6930,6930,6930,6930,0
20240408,192200,347802030,6930,6930,6930,6930,0
20240408,192100,347802030,6930,6930,6930,6930,4236
20240408,192000,347802030,6930,6930,6930,6930,0
20240408,191900,347802030,6930,6930,6930,6930,0
20240408,191800,347802030,6930,6930,6930,6930,0
20240408,191700,347802030,6930,6930,6930,6930,0
20240408,191600,347802030,6930,6930,6930,6930,0
20240408,191500,347802030,6930,6930,6930,6930,0
20240408,191400,347802030,6930,6930,6930,6930,0
20240408,191300,347802030,6930,6930,6930,6930,0
20240408,191200,347802030,6930,6930,6930,6930,0
20240408,191100,347802030,6930,6930,6930,6930,0
20240408,191000,347802030,6930,6930,6930,6930,0
20240408,190900,347802030,6930,6930,6930,6930,0
20240408,190800,347802030,6930,6930,6930,6930,0
20240408,190700,347802030,6930,6930,6930,6930,0
20240408,190600,347802030,6930,6930,6930,6930,0
20240408,190500,347802030,6930,6930,6930,6930,0
20240408,190400,347802030,6930,6930,6930,6930,0
20240408,190300,347802030,6930,6930,6930,6930,0
20240408,190200,347802030,6930,6930,6930,6930,0
20240408,190100,347802030,6930,6930,6930,6930,0
20240408,190000,347802030,6930,6930,6930,6930,0
20240408,185900,347802030,6930,6930,6930,6930,0
20240408,185800,347802030,6930,6930,6930,6930,0
20240408,185700,347802030,6930,6930,6930,6930,0
20240408,185600,347802030,6930,6930,6930,6930,0
20240408,185500,347802030,6930,6930,6930,6930,0
20240408,185400,347802030,6930,6930,6930,6930,0
20240408,185300,347802030,6930,6930,6930,6930,0
20240408,185200,347802030,6930,6930,6930,6930,0
20240408,185100,347802030,6930,6930,6930,6930,4236
20240408,185000,347802030,6930,6930,6930,6930,0
20240408,184900,347802030,6930,6930,6930,6930,0
20240408,184800,347802030,6930,6930,6930,6930,0
20240408,184700,347802030,6930,6930,6930,6930,0
20240408,184600,347802030,6930,6930,6930,6930,0
20240408,184500,347802030,6930,6930,6930,6930,0
20240408,184400,347802030,6930,6930,6930,6930,0
20240408,184300,347802030,6930,6930,6930,6930,0
20240408,184200,347802030,6930,6930,6930,6930,0
20240408,184100,347802030,6930,6930,6930,6930,0
20240408,184000,347802030,6930,6930,6930,6930,0
20240408,183900,347802030,6930,6930,6930,6930,0
20240408,183800,347802030,6930,6930,6930,6930,0
20240408,183700,347802030,6930,6930,6930,6930,0
20240408,183600,347802030,6930,6930,6930,6930,0
20240408,183500,347802030,6930,6930,6930,6930,0
20240408,183400,347802030,6930,6930,6930,6930,0
20240408,183300,347802030,6930,6930,6930,6930,0
20240408,183200,347802030,6930,6930,6930,6930,0
20240408,183100,347802030,6930,6930,6930,6930,0
20240408,183000,347802030,6930,6930,6930,6930,0
20240408,182900,347802030,6930,6930,6930,6930,0
20240408,182800,347802030,6930,6930,6930,6930,0
20240408,182700,347802030,6930,6930,6930,6930,0
20240408,182600,347802030,6930,6930,6930,6930,0
20240408,182500,347802030,6930,6930,6930,6930,0
20240408,182400,347802030,6930,6930,6930,6930,0
20240408,182300,347802030,6930,6930,6930,6930,0
20240408,182200,347802030,6930,6930,6930,6930,0
20240408,182100,347802030,6930,6930,6930,6930,4236
20240408,182000,347802030,6930,6930,6930,6930,0
20240408,181900,347802030,6930,6930,6930,6930,0
20240408,181800,347802030,6930,6930,6930,6930,0
20240408,181700,347802030,6930,6930,6930,6930,0
20240408,181600,347802030,6930,6930,6930,6930,0
20240408,181500,347802030,6930,6930,6930,6930,0
20240408,181400,347802030,6930,6930,6930,6930,0
20240408,181300,347802030,6930,6930,6930,6930,0
20240408,181200,347802030,6930,6930,6930,6930,0
20240408,181100,347802030,6930,6930,6930,6930,0
20240408,181000,347802030,6930,6930,6930,6930,0
20240408,180900,347802030,6930,6930,6930,6930,0
20240408,180800,347802030,6930,6930,6930,6930,0
20240408,180700,347802030,6930,6930,6930,6930,0
20240408,180600,347802030,6930,6930,6930,6930,0
20240408,180500,347802030,6930,6930,6930,6930,0
20240408,180400,347802030,6930,6930,6930,6930,0
20240408,180300,347802030,6930,6930,6930,6930,0
20240408,180200,347802030,6930,6930,6930,6930,0
20240408,180100,347802030,6930,6930,6930,6930,0
20240408,180000,347802030,6930,6930,6930,6930,0
20240408,175900,347802030,6930,6930,6930,6930,0
20240408,175800,347802030,6930,6930,6930,6930,0
20240408,175700,347802030,6930,6930,6930,6930,0
20240408,175600,347802030,6930,6930,6930,6930,0
20240408,175500,347802030,6930,6930,6930,6930,0
20240408,175400,347802030,6930,6930,6930,6930,0
20240408,175300,347802030,6930,6930,6930,6930,0
20240408,175200,347802030,6930,6930,6930,6930,0
20240408,175100,347802030,6930,6930,6930,6930,4236
20240408,175000,347802030,6930,6930,6930,6930,0
20240408,174900,347802030,6930,6930,6930,6930,0
20240408,174800,347802030,6930,6930,6930,6930,0
20240408,174700,347802030,6930,6930,6930,6930,0
20240408,174600,347802030,6930,6930,6930,6930,0
20240408,174500,347802030,6930,6930,6930,6930,0
20240408,174400,347802030,6930,6930,6930,6930,0
20240408,174300,347802030,6930,6930,6930,6930,0
20240408,174200,347802030,6930,6930,6930,6930,0
20240408,174100,347802030,6930,6930,6930,6930,0
20240408,174000,347802030,6930,6930,6930,6930,0
20240408,173900,347802030,6930,6930,6930,6930,0
20240408,173800,347802030,6930,6930,6930,6930,0
20240408,173700,347802030,6930,6930,6930,6930,0
20240408,173600,347802030,6930,6930,6930,6930,0
20240408,173500,347802030,6930,6930,6930,6930,0
20240408,173400,347802030,6930,6930,6930,6930,0
20240408,173300,347802030,6930,6930,6930,6930,0
20240408,173200,347802030,6930,6930,6930,6930,0
20240408,173100,347802030,6930,6930,6930,6930,0
20240408,173000,347802030,6930,6930,6930,6930,0
20240408,172900,347802030,6930,6930,6930,6930,0
20240408,172800,347802030,6930,6930,6930,6930,0
20240408,172700,347802030,6930,6930,6930,6930,0
20240408,172600,347802030,6930,6930,6930,6930,0
20240408,172500,347802030,6930,6930,6930,6930,0
20240408,172400,347802030,6930,6930,6930,6930,0
20240408,172300,347802030,6930,6930,6930,6930,0
20240408,172200,347802030,6930,6930,6930,6930,0
20240408,172100,347802030,6930,6930,6930,6930,4236
20240408,172000,347802030,6930,6930,6930,6930,0
20240408,171900,347802030,6930,6930,6930,6930,0
20240408,171800,347802030,6930,6930,6930,6930,0
20240408,171700,347802030,6930,6930,6930,6930,0
20240408,171600,347802030,6930,6930,6930,6930,0
20240408,171500,347802030,6930,6930,6930,6930,0
20240408,171400,347802030,6930,6930,6930,6930,0
20240408,171300,347802030,6930,6930,6930,6930,0
20240408,171200,347802030,6930,6930,6930,6930,0
20240408,171100,347802030,6930,6930,6930,6930,0
20240408,171000,347802030,6930,6930,6930,6930,0
20240408,170900,347802030,6930,6930,6930,6930,0
20240408,170800,347802030,6930,6930,6930,6930,0
20240408,170700,347802030,6930,6930,6930,6930,0
20240408,170600,347802030,6930,6930,6930,6930,0
20240408,170500,347802030,6930,6930,6930,6930,0
20240408,170400,347802030,6930,6930,6930,6930,0
20240408,170300,347802030,6930,6930,6930,6930,0
20240408,170200,347802030,6930,6930,6930,6930,0
20240408,170100,347802030,6930,6930,6930,6930,0
20240408,170000,347802030,6930,6930,6930,6930,0
20240408,165900,347802030,6930,6930,6930,6930,0
20240408,165800,347802030,6930,6930,6930,6930,0
20240408,165700,347802030,6930,6930,6930,6930,0
20240408,165600,347802030,6930,6930,6930,6930,0
20240408,165500,347802030,6930,6930,6930,6930,0
20240408,165400,347802030,6930,6930,6930,6930,0
20240408,165300,347802030,6930,6930,6930,6930,0
20240408,165200,347802030,6930,6930,6930,6930,0
20240408,165100,347802030,6930,6930,6930,6930,4236
20240408,165000,347802030,6930,6930,6930,6930,0
20240408,164900,347802030,6930,6930,6930,6930,0
20240408,164800,347802030,6930,6930,6930,6930,0
20240408,164700,347802030,6930,6930,6930,6930,0
20240408,164600,347802030,6930,6930,6930,6930,0
20240408,164500,347802030,6930,6930,6930,6930,0
20240408,164400,347802030,6930,6930,6930,6930,0
20240408,164300,347802030,6930,6930,6930,6930,0
20240408,164200,347802030,6930,6930,6930,6930,0
20240408,164100,347802030,6930,6930,6930,6930,0
20240408,164000,347802030,6930,6930,6930,6930,0
20240408,163900,347802030,6930,6930,6930,6930,0
20240408,163800,347802030,6930,6930,6930,6930,0
20240408,163700,347802030,6930,6930,6930,6930,0
20240408,163600,347802030,6930,6930,6930,6930,0
20240408,163500,347802030,6930,6930,6930,6930,0
20240408,163400,347802030,6930,6930,6930,6930,0
20240408,163300,347802030,6930,6930,6930,6930,0
20240408,163200,347802030,6930,6930,6930,6930,0
20240408,163100,347802030,6930,6930,6930,6930,0
20240408,163000,347802030,6930,6930,6930,6930,0
20240408,162900,347802030,6930,6930,6930,6930,0
20240408,162800,347802030,6930,6930,6930,6930,0
20240408,162700,347802030,6930,6930,6930,6930,0
20240408,162600,347802030,6930,6930,6930,6930,0
20240408,162500,347802030,6930,6930,6930,6930,0
20240408,162400,347802030,6930,6930,6930,6930,0
20240408,162300,347802030,6930,6930,6930,6930,0
20240408,162200,347802030,6930,6930,6930,6930,0
20240408,162100,347802030,6930,6930,6930,6930,4236
20240408,162000,347802030,6930,6930,6930,6930,0
20240408,161900,347802030,6930,6930,6930,6930,0
20240408,161800,347802030,6930,6930,6930,6930,0
20240408,161700,347802030,6930,6930,6930,6930,0
20240408,161600,347802030,6930,6930,6930,6930,0
20240408,161500,347802030,6930,6930,6930,6930,0
20240408,161400,347802030,6930,6930,6930,6930,0
20240408,161300,347802030,6930,6930,6930,6930,0
20240408,161200,347802030,6930,6930,6930,6930,0
20240408,161100,347802030,6930,6930,6930,6930,0
20240408,161000,347802030,6930,6930,6930,6930,0
20240408,160900,347802030,6930,6930,6930,6930,0
20240408,160800,347802030,6930,6930,6930,6930,0
20240408,160700,347802030,6930,6930,6930,6930,0
20240408,160600,347802030,6930,6930,6930,6930,0
20240408,160500,347802030,6930,6930,6930,6930,0
20240408,160400,347802030,6930,6930,6930,6930,0
20240408,160300,347802030,6930,6930,6930,6930,0
20240408,160200,347802030,6930,6930,6930,6930,0
20240408,160100,347802030,6930,6930,6930,6930,0
20240408,160000,347802030,6930,6930,6930,6930,0
20240408,155900,347802030,6930,6930,6930,6930,0
20240408,155800,347802030,6930,6930,6930,6930,0
20240408,155700,347802030,6930,6930,6930,6930,0
20240408,155600,347802030,6930,6930,6930,6930,0
20240408,155500,347802030,6930,6930,6930,6930,0
20240408,155400,347802030,6930,6930,6930,6930,0
20240408,155300,347802030,6930,6930,6930,6930,0
20240408,155200,347802030,6930,6930,6930,6930,0
20240408,155100,347802030,6930,6930,6930,6930,4236
20240408,155000,347802030,6930,6930,6930,6930,0
20240408,154900,347802030,6930,6930,6930,6930,0
20240408,154800,347802030,6930,6930,6930,6930,0
20240408,154700,347802030,6930,6930,6930,6930,0
20240408,154600,347802030,6930,6930,6930,6930,0
20240408,154500,347802030,6930,6930,6930,6930,0
20240408,154400,347802030,6930,6930,6930,6930,0
20240408,154300,347802030,6930,6930,6930,6930,0
20240408,154200,347802030,6930,6930,6930,6930,0
20240408,154100,347802030,6930,6930,6930,6930,0
20240408,154000,347802030,6930,6930,6930,6930,0
20240408,153900,347802030,6930,6930,6930,6930,0
20240408,153800,347802030,6930,6930,6930,6930,0
20240408,153700,347802030,6930,6930,6930,6930,0
20240408,153600,347802030,6930,6930,6930,6930,0
20240408,153500,347802030,6930,6930,6930,6930,0
20240408,153400,347802030,6930,6930,6930,6930,0
20240408,153300,347802030,6930,6930,6930,6930,0
20240408,153200,347802030,6930,6930,6930,6930,0
20240408,153100,347802030,6930,6930,6930,6930,0
20240408,153000,347802030,6930,6930,6930,6930,4236
20240408,152900,318446550,6930,6930,6930,6930,0
20240408,152800,318446550,6930,6930,6930,6930,0
20240408,152700,318446550,6930,6930,6930,6930,0
20240408,152600,318446550,6930,6930,6930,6930,0
20240408,152500,318446550,6930,6930,6930,6930,0
20240408,152400,318446550,6930,6930,6930,6930,0
20240408,152300,318446550,6930,6930,6930,6930,0
20240408,152200,318446550,6930,6930,6930,6930,0
20240408,152100,318446550,6930,6930,6930,6930,0
20240408,152000,318446550,6930,6930,6930,6930,0
20240408,151900,318446550,6930,6940,6940,6930,346
20240408,151800,316048040,6940,6940,6940,6930,13
20240408,151700,315957920,6940,6940,6940,6930,130
20240408,151600,315056940,6950,6950,6950,6950,0
20240408,151500,315056940,6950,6950,6950,6950,0
20240408,151400,315056940,6950,6950,6950,6950,5
20240408,151300,315022190,6950,6930,6950,6930,72
20240408,151200,314523190,6930,6940,6940,6930,695
20240408,151100,309702630,6950,6950,6950,6950,0
20240408,151000,309702630,6950,6940,6950,6940,110
20240408,150900,308939170,6940,6940,6940,6940,0
20240408,150800,308939170,6940,6940,6940,6940,0
20240408,150700,308939170,6940,6940,6940,6940,0
20240408,150600,308939170,6940,6940,6940,6940,0
20240408,150500,308939170,6940,6940,6940,6940,300
20240408,150400,306857170,6950,6950,6950,6950,20
20240408,150300,306718170,6950,6950,6950,6950,50
20240408,150200,306370670,6950,6950,6950,6950,1
20240408,150100,306363720,6940,6940,6940,6940,50
20240408,150000,306016720,6940,6940,6940,6940,2
20240408,145900,306002840,6940,6940,6940,6940,2
20240408,145800,305988960,6940,6940,6940,6940,0
20240408,145700,305988960,6940,6940,6940,6940,0
20240408,145600,305988960,6940,6940,6940,6940,0
20240408,145500,305988960,6940,6940,6940,6940,15
20240408,145400,305884860,6940,6940,6940,6940,1
20240408,145300,305877920,6940,6940,6940,6940,0
20240408,145200,305877920,6940,6940,6940,6940,0
20240408,145100,305877920,6940,6940,6940,6940,0
20240408,145000,305877920,6940,6940,6940,6940,0
20240408,144900,305877920,6940,6940,6940,6940,3
20240408,144800,305857100,6940,6940,6940,6940,161
20240408,144700,304739760,6940,6940,6940,6940,0
20240408,144600,304739760,6940,6940,6940,6940,100
20240408,144500,304045760,6940,6940,6940,6940,0
20240408,144400,304045760,6940,6940,6940,6940,2
20240408,144300,304031880,6940,6940,6940,6940,500
20240408,144200,300561880,6940,6940,6940,6940,600
20240408,144100,296397880,6940,6940,6940,6940,500
20240408,144000,292927880,6940,6940,6940,6940,3
20240408,143900,292907060,6940,6940,6940,6940,103
20240408,143800,292192240,6940,6930,6940,6930,1002
20240408,143700,285238380,6940,6940,6940,6940,500
20240408,143600,281768380,6930,6930,6930,6930,0
20240408,143500,281768380,6930,6930,6930,6930,0
20240408,143400,281768380,6930,6930,6930,6930,0
20240408,143300,281768380,6930,6930,6930,6930,2
20240408,143200,281754520,6940,6940,6940,6940,2
20240408,143100,281740640,6940,6940,6940,6940,57
20240408,143000,281345060,6940,6930,6940,6930,14
20240408,142900,281248000,6930,6930,6930,6930,250
20240408,142800,279515500,6930,6930,6930,6930,1
20240408,142700,279508570,6940,6940,6940,6940,0
20240408,142600,279508570,6940,6940,6940,6940,4
20240408,142500,279480810,6940,6940,6940,6940,2
20240408,142400,279466930,6930,6930,6930,6930,0
20240408,142300,279466930,6930,6930,6930,6930,0
20240408,142200,279466930,6930,6930,6930,6930,2
20240408,142100,279453070,6930,6930,6930,6930,0
20240408,142000,279453070,6930,6930,6930,6930,0
20240408,141900,279453070,6930,6930,6930,6930,0
20240408,141800,279453070,6930,6920,6930,6920,1182
20240408,141700,271263630,6920,6920,6920,6920,2
20240408,141600,271249790,6920,6920,6920,6920,0
20240408,141500,271249790,6920,6920,6920,6920,83
20240408,141400,270675430,6930,6930,6930,6930,6
20240408,141300,270633850,6930,6930,6930,6930,8
20240408,141200,270578410,6920,6920,6920,6920,3
20240408,141100,270557650,6930,6920,6930,6920,80
20240408,141000,270003950,6920,6920,6920,6920,0
20240408,140900,270003950,6920,6920,6920,6920,1
20240408,140800,269997030,6920,6920,6920,6920,0
20240408,140700,269997030,6920,6930,6930,6920,2309
20240408,140600,254007930,6930,6930,6930,6930,4
20240408,140500,253980210,6930,6930,6930,6930,0
20240408,140400,253980210,6930,6940,6940,6930,47
20240408,140300,253654350,6930,6930,6930,6930,0
20240408,140200,253654350,6930,6930,6930,6930,0
20240408,140100,253654350,6930,6940,6940,6930,18
20240408,140000,253529450,6940,6940,6940,6940,5
20240408,135900,253494750,6940,6940,6940,6940,10
20240408,135800,253425350,6940,6940,6940,6940,15
20240408,135700,253321250,6940,6940,6940,6940,11
20240408,135600,253244910,6940,6940,6940,6930,8
20240408,135500,253189420,6940,6930,6940,6930,100
20240408,135400,252496410,6940,6940,6940,6940,1
20240408,135300,252489470,6940,6940,6940,6940,0
20240408,135200,252489470,6940,6940,6940,6940,13
20240408,135100,252399250,6940,6940,6940,6940,5
20240408,135000,252364550,6940,6940,6940,6940,4
20240408,134900,252336790,6930,6930,6930,6930,0
20240408,134800,252336790,6930,6930,6930,6930,0
20240408,134700,252336790,6930,6930,6930,6930,0
20240408,134600,252336790,6930,6930,6930,6930,0
20240408,134500,252336790,6930,6940,6940,6930,4
20240408,134400,252309060,6930,6930,6930,6930,0
20240408,134300,252309060,6930,6930,6930,6930,0
20240408,134200,252309060,6930,6930,6930,6930,0
20240408,134100,252309060,6930,6930,6930,6930,0
20240408,134000,252309060,6930,6930,6930,6930,2
20240408,133900,252295200,6940,6940,6940,6940,5
20240408,133800,252260500,6940,6940,6940,6940,5
20240408,133700,252225800,6930,6930,6930,6930,2
20240408,133600,252211940,6930,6930,6930,6930,0
20240408,133500,252211940,6930,6930,6930,6930,1
20240408,133400,252205010,6930,6930,6930,6930,0
20240408,133300,252205010,6930,6930,6930,6930,160
20240408,133200,251096210,6930,6930,6930,6930,1375
20240408,133100,241567460,6930,6930,6930,6930,0
20240408,133000,241567460,6930,6930,6930,6930,3
20240408,132900,241546670,6930,6930,6930,6930,0
20240408,132800,241546670,6930,6930,6930,6930,0
20240408,132700,241546670,6930,6930,6930,6930,400
20240408,132600,238774670,6940,6940,6940,6940,0
20240408,132500,238774670,6940,6940,6940,6940,1
20240408,132400,238767730,6940,6940,6940,6930,6
20240408,132300,238726110,6940,6940,6940,6940,0
20240408,132200,238726110,6940,6930,6940,6930,163
20240408,132100,237594900,6930,6930,6930,6930,0
20240408,132000,237594900,6930,6930,6930,6930,0
20240408,131900,237594900,6930,6930,6930,6930,3
20240408,131800,237574110,6940,6940,6940,6940,22
20240408,131700,237421430,6940,6940,6940,6940,2
20240408,131600,237407550,6940,6940,6940,6940,81
20240408,131500,236845410,6930,6930,6930,6930,0
20240408,131400,236845410,6930,6930,6930,6930,42
20240408,131300,236554350,6930,6930,6930,6930,61
20240408,131200,236131620,6930,6930,6930,6930,1
20240408,131100,236124690,6940,6940,6940,6940,0
20240408,131000,236124690,6940,6940,6940,6940,14
20240408,130900,236027530,6930,6930,6930,6930,0
20240408,130800,236027530,6930,6940,6940,6930,4
20240408,130700,235999800,6930,6930,6930,6930,0
20240408,130600,235999800,6930,6930,6930,6930,0
20240408,130500,235999800,6930,6930,6930,6930,0
20240408,130400,235999800,6930,6930,6930,6930,88
20240408,130300,235389960,6930,6930,6930,6930,2
20240408,130200,235376100,6930,6930,6930,6930,0
20240408,130100,235376100,6930,6930,6930,6930,0
20240408,130000,235376100,6930,6930,6930,6930,0
20240408,125900,235376100,6930,6930,6930,6930,1501
20240408,125800,224974170,6930,6930,6930,6930,1
20240408,125700,224967240,6930,6930,6930,6930,69
20240408,125600,224489070,6930,6930,6930,6930,0
20240408,125500,224489070,6930,6930,6930,6930,0
20240408,125400,224489070,6930,6930,6930,6930,0
20240408,125300,224489070,6930,6930,6930,6930,0
20240408,125200,224489070,6930,6930,6930,6930,3
20240408,125100,224468280,6930,6930,6930,6930,42
20240408,125000,224177220,6930,6930,6930,6930,100
20240408,124900,223484220,6930,6940,6940,6930,15
20240408,124800,223380170,6930,6930,6930,6930,1
20240408,124700,223373240,6930,6930,6930,6930,2
20240408,124600,223359380,6940,6940,6940,6940,10
20240408,124500,223289980,6940,6940,6940,6940,5
20240408,124400,223255280,6930,6930,6930,6930,15
20240408,124300,223151330,6940,6940,6940,6940,0
20240408,124200,223151330,6940,6930,6940,6930,3
20240408,124100,223130530,6940,6940,6940,6940,1
20240408,124000,223123590,6940,6940,6940,6940,10
20240408,123900,223054190,6930,6930,6930,6930,0
20240408,123800,223054190,6930,6930,6930,6930,0
20240408,123700,223054190,6930,6930,6930,6930,1
20240408,123600,223047260,6940,6940,6940,6940,0
20240408,123500,223047260,6940,6940,6940,6940,0
20240408,123400,223047260,6940,6940,6940,6940,0
20240408,123300,223047260,6940,6940,6940,6940,20
20240408,123200,222908460,6930,6930,6930,6930,0
20240408,123100,222908460,6930,6930,6930,6930,2
20240408,123000,222894600,6930,6930,6930,6930,0
20240408,122900,222894600,6930,6930,6930,6930,400
20240408,122800,220122600,6940,6940,6940,6940,0
20240408,122700,220122600,6940,6940,6940,6940,3
20240408,122600,220101780,6930,6930,6930,6930,2
20240408,122500,220087920,6940,6940,6940,6940,0
20240408,122400,220087920,6940,6940,6940,6940,0
20240408,122300,220087920,6940,6930,6940,6930,1535
20240408,122200,209435910,6930,6930,6930,6930,0
20240408,122100,209435910,6930,6930,6930,6930,2
20240408,122000,209422050,6930,6930,6930,6930,0
20240408,121900,209422050,6930,6930,6930,6930,0
20240408,121800,209422050,6930,6930,6930,6930,0
20240408,121700,209422050,6930,6930,6930,6930,0
20240408,121600,209422050,6930,6930,6930,6930,0
20240408,121500,209422050,6930,6940,6940,6930,15
20240408,121400,209317980,6940,6940,6940,6940,96
20240408,121300,208651740,6930,6930,6930,6930,0
20240408,121200,208651740,6930,6930,6930,6930,0
20240408,121100,208651740,6930,6930,6930,6930,0
20240408,121000,208651740,6930,6940,6940,6930,6
20240408,120900,208610110,6930,6940,6940,6930,24
20240408,120800,208443750,6940,6940,6940,6940,25
20240408,120700,208270250,6940,6940,6940,6940,0
20240408,120600,208270250,6940,6940,6940,6940,108
20240408,120500,207520730,6940,6940,6940,6940,0
20240408,120400,207520730,6940,6940,6940,6940,0
20240408,120300,207520730,6940,6940,6940,6940,0
20240408,120200,207520730,6940,6940,6940,6940,0
20240408,120100,207520730,6940,6940,6940,6940,5
20240408,120000,207486030,6940,6930,6940,6930,5
20240408,115900,207451370,6940,6940,6940,6940,447
20240408,115800,204349190,6930,6930,6930,6930,2
20240408,115700,204335330,6940,6940,6940,6940,1
20240408,115600,204328390,6940,6940,6940,6940,11
20240408,115500,204252050,6940,6940,6940,6940,52
20240408,115400,203891170,6930,6930,6930,6930,0
20240408,115300,203891170,6930,6930,6930,6930,0
20240408,115200,203891170,6930,6930,6930,6930,0
20240408,115100,203891170,6930,6930,6940,6930,4
20240408,115000,203863430,6940,6940,6940,6940,0
20240408,114900,203863430,6940,6940,6940,6940,0
20240408,114800,203863430,6940,6940,6940,6940,101
20240408,114700,203162490,6940,6940,6940,6940,0
20240408,114600,203162490,6940,6940,6940,6940,3
20240408,114500,203141670,6930,6930,6930,6930,2
20240408,114400,203127810,6930,6930,6930,6930,100
20240408,114300,202434810,6930,6930,6930,6930,1
20240408,114200,202427880,6930,6930,6930,6930,1
20240408,114100,202420950,6940,6940,6940,6940,0
20240408,114000,202420950,6940,6940,6940,6940,0
20240408,113900,202420950,6940,6930,6940,6930,3
20240408,113800,202400140,6930,6930,6930,6930,1
20240408,113700,202393210,6930,6930,6930,6930,300
20240408,113600,200314210,6930,6930,6930,6930,0
20240408,113500,200314210,6930,6930,6930,6930,0
20240408,113400,200314210,6930,6930,6930,6930,0
20240408,113300,200314210,6930,6930,6930,6930,2
20240408,113200,200300350,6930,6930,6930,6930,7
20240408,113100,200251840,6930,6930,6930,6930,0
20240408,113000,200251840,6930,6930,6930,6930,0
20240408,112900,200251840,6930,6930,6930,6930,0
20240408,112800,200251840,6930,6930,6930,6930,0
20240408,112700,200251840,6930,6930,6930,6930,1
20240408,112600,200244910,6930,6930,6930,6930,1
20240408,112500,200237980,6940,6940,6940,6940,1
20240408,112400,200231040,6930,6930,6930,6930,83
20240408,112300,199655850,6930,6920,6930,6920,152
20240408,112200,198602560,6930,6930,6930,6920,13
20240408,112100,198512480,6930,6930,6930,6930,10
20240408,112000,198443180,6920,6930,6930,6920,178
20240408,111900,197209650,6930,6930,6930,6930,1
20240408,111800,197202720,6930,6930,6930,6930,29
20240408,111700,197001750,6930,6930,6930,6930,1
20240408,111600,196994820,6920,6920,6920,6920,0
20240408,111500,196994820,6920,6920,6920,6920,1
20240408,111400,196987900,6930,6930,6930,6930,2337
20240408,111300,180792490,6930,6930,6930,6930,0
20240408,111200,180792490,6930,6930,6930,6930,86
20240408,111100,180196510,6930,6930,6930,6930,0
20240408,111000,180196510,6930,6930,6930,6930,1
20240408,110900,180189580,6940,6940,6940,6940,0
20240408,110800,180189580,6940,6930,6940,6930,2
20240408,110700,180175710,6930,6930,6930,6930,843
20240408,110600,174333720,6940,6940,6940,6940,50
20240408,110500,173986720,6940,6940,6940,6940,0
20240408,110400,173986720,6940,6940,6940,6940,335
20240408,110300,171661820,6950,6950,6950,6950,100
20240408,110200,170966820,6940,6940,6950,6940,18
20240408,110100,170841740,6940,6940,6940,6940,0
20240408,110000,170841740,6940,6940,6940,6940,7
20240408,105900,170793160,6940,6940,6940,6940,0
20240408,105800,170793160,6940,6940,6940,6940,1
20240408,105700,170786220,6950,6950,6950,6950,57
20240408,105600,170390070,6950,6950,6950,6950,1
20240408,105500,170383120,6940,6940,6940,6940,1
20240408,105400,170376180,6940,6940,6940,6940,20
20240408,105300,170237380,6940,6940,6940,6940,0
20240408,105200,170237380,6940,6940,6940,6940,1
20240408,105100,170230440,6940,6940,6940,6940,0
20240408,105000,170230440,6940,6940,6940,6940,75
20240408,104900,169709940,6940,6940,6940,6940,2
20240408,104800,169696060,6940,6940,6940,6940,100
20240408,104700,169002060,6940,6940,6940,6940,0
20240408,104600,169002060,6940,6940,6940,6940,42
20240408,104500,168710580,6950,6940,6950,6940,11
20240408,104400,168634140,6940,6940,6940,6940,0
20240408,104300,168634140,6940,6940,6940,6940,1
20240408,104200,168627200,6940,6940,6940,6940,0
20240408,104100,168627200,6940,6930,6940,6930,2708
20240408,104000,149834560,6930,6930,6930,6930,1
20240408,103900,149827630,6930,6930,6930,6930,3341
20240408,103800,126674500,6940,6940,6940,6940,3
20240408,103700,126653680,6930,6940,6940,6930,7
20240408,103600,126605120,6940,6940,6940,6940,4
20240408,103500,126577360,6940,6940,6940,6940,329
20240408,103400,124294100,6940,6940,6940,6940,3
20240408,103300,124273280,6940,6930,6940,6930,53
20240408,103200,123905470,6930,6930,6930,6930,10
20240408,103100,123836170,6930,6930,6930,6930,96
20240408,103000,123170890,6940,6940,6940,6940,0
20240408,102900,123170890,6940,6940,6940,6940,11
20240408,102800,123094550,6930,6930,6930,6930,58
20240408,102700,122692610,6930,6930,6930,6930,155
20240408,102600,121618460,6930,6930,6930,6930,0
20240408,102500,121618460,6930,6930,6930,6930,0
20240408,102400,121618460,6930,6940,6940,6930,4
20240408,102300,121590710,6930,6940,6940,6930,3
20240408,102200,121569910,6930,6930,6930,6930,0
20240408,102100,121569910,6930,6930,6930,6930,300
20240408,102000,119490910,6930,6930,6930,6930,79
20240408,101900,118943440,6930,6930,6930,6930,0
20240408,101800,118943440,6930,6930,6930,6930,115
20240408,101700,118146490,6930,6940,6940,6930,69
20240408,101600,117667640,6940,6940,6940,6940,1
20240408,101500,117660700,6930,6940,6940,6930,6
20240408,101400,117619070,6930,6930,6930,6930,0
20240408,101300,117619070,6930,6930,6930,6930,0
20240408,101200,117619070,6930,6930,6930,6930,1
20240408,101100,117612140,6940,6940,6940,6940,305
20240408,101000,115495440,6930,6930,6930,6930,1
20240408,100900,115488510,6940,6940,6940,6940,0
20240408,100800,115488510,6940,6940,6940,6930,164
20240408,100700,114351790,6940,6940,6940,6940,0
20240408,100600,114351790,6940,6930,6940,6930,3
20240408,100500,114330980,6930,6930,6930,6930,1
20240408,100400,114324050,6940,6940,6940,6940,0
20240408,100300,114324050,6940,6940,6940,6940,1
20240408,100200,114317110,6930,6930,6930,6930,0
20240408,100100,114317110,6930,6930,6930,6930,0
20240408,100000,114317110,6930,6930,6930,6930,951
20240408,095900,107726680,6940,6940,6940,6940,217
20240408,095800,106220700,6940,6940,6940,6940,101
20240408,095700,105519760,6940,6940,6940,6940,1
20240408,095600,105512820,6930,6920,6930,6920,79
20240408,095500,104965560,6930,6930,6930,6930,26
20240408,095400,104785380,6930,6930,6930,6930,5
20240408,095300,104750730,6930,6930,6930,6930,500
20240408,095200,101285730,6930,6940,6940,6930,412
20240408,095100,98430560,6930,6920,6930,6920,900
20240408,095000,92197560,6920,6930,6930,6920,1404
20240408,094900,82471510,6930,6930,6930,6930,7
20240408,094800,82423000,6940,6940,6940,6940,8
20240408,094700,82367480,6940,6940,6940,6940,24
20240408,094600,82200920,6930,6940,6940,6930,520
20240408,094500,78597310,6940,6930,6940,6930,103
20240408,094400,77883510,6930,6930,6930,6930,310
20240408,094300,75735210,6930,6930,6930,6930,691
20240408,094200,70946580,6940,6940,6940,6940,36
20240408,094100,70696740,6940,6940,6940,6940,34
20240408,094000,70460780,6940,6940,6940,6940,23
20240408,093900,70301160,6940,6940,6940,6930,105
20240408,093800,69573460,6940,6940,6940,6930,1314
20240408,093700,60467280,6940,6940,6940,6940,11
20240408,093600,60390940,6940,6930,6940,6930,167
20240408,093500,59233190,6930,6930,6930,6930,143
20240408,093400,58242200,6940,6940,6940,6940,455
20240408,093300,55084500,6930,6930,6930,6930,0
20240408,093200,55084500,6930,6930,6930,6930,0
20240408,093100,55084500,6930,6930,6930,6930,0
20240408,093000,55084500,6930,6930,6940,6930,1218
20240408,092900,46643650,6940,6940,6940,6940,2
20240408,092800,46629770,6930,6930,6930,6930,137
20240408,092700,45680360,6930,6930,6930,6930,25
20240408,092600,45507110,6930,6930,6930,6930,40
20240408,092500,45229910,6930,6930,6930,6930,0
20240408,092400,45229910,6930,6930,6930,6930,526
20240408,092300,41584730,6930,6930,6940,6930,130
20240408,092200,40683820,6940,6940,6940,6920,746
20240408,092100,35519050,6940,6940,6940,6930,901
20240408,092000,29266890,6940,6940,6940,6940,70
20240408,091900,28781090,6950,6950,6950,6950,309
20240408,091800,26633540,6950,6950,6950,6950,0
20240408,091700,26633540,6950,6950,6950,6950,17
20240408,091600,26515390,6950,6950,6950,6950,165
20240408,091500,25368640,6940,6950,6950,6940,76
20240408,091400,24840870,6940,6940,6940,6940,226
20240408,091300,23272430,6950,6950,6950,6950,2
20240408,091200,23258530,6940,6940,6940,6940,0
20240408,091100,23258530,6940,6940,6940,6940,920
20240408,091000,16873730,6940,6950,6950,6940,717
20240408,090900,11897670,6950,6960,6960,6950,496
20240408,090800,8450450,6960,6970,6970,6960,555
20240408,090700,4587560,6980,6970,6980,6970,7
20240408,090600,4538760,6960,6960,6960,6960,0
20240408,090500,4538760,6960,6960,6960,6960,42
20240408,090400,4246440,6970,6980,6980,6970,11
20240408,090300,4169760,6980,6960,6980,6960,164
20240408,090200,3025320,6970,6970,6970,6970,30
20240408,090100,2816220,6970,6970,6970,6970,387
20240408,090000,118830,6990,6990,6990,6990,17