KissMeData/041920/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191600,307351780,6340,6340,6340,6340,2053
20240415,191500,307351780,6340,6340,6340,6340,0
20240415,191400,307351780,6340,6340,6340,6340,0
20240415,191300,307351780,6340,6340,6340,6340,0
20240415,191200,307351780,6340,6340,6340,6340,0
20240415,191100,307351780,6340,6340,6340,6340,0
20240415,191000,307351780,6340,6340,6340,6340,0
20240415,190900,307351780,6340,6340,6340,6340,0
20240415,190800,307351780,6340,6340,6340,6340,0
20240415,190700,307351780,6340,6340,6340,6340,0
20240415,190600,307351780,6340,6340,6340,6340,0
20240415,190500,307351780,6340,6340,6340,6340,0
20240415,190400,307351780,6340,6340,6340,6340,0
20240415,190300,307351780,6340,6340,6340,6340,0
20240415,190200,307351780,6340,6340,6340,6340,0
20240415,190100,307351780,6340,6340,6340,6340,0
20240415,190000,307351780,6340,6340,6340,6340,0
20240415,185900,307351780,6340,6340,6340,6340,0
20240415,185800,307351780,6340,6340,6340,6340,0
20240415,185700,307351780,6340,6340,6340,6340,0
20240415,185600,307351780,6340,6340,6340,6340,0
20240415,185500,307351780,6340,6340,6340,6340,0
20240415,185400,307351780,6340,6340,6340,6340,0
20240415,185300,307351780,6340,6340,6340,6340,0
20240415,185200,307351780,6340,6340,6340,6340,0
20240415,185100,307351780,6340,6340,6340,6340,0
20240415,185000,307351780,6340,6340,6340,6340,0
20240415,184900,307351780,6340,6340,6340,6340,0
20240415,184800,307351780,6340,6340,6340,6340,0
20240415,184700,307351780,6340,6340,6340,6340,0
20240415,184600,307351780,6340,6340,6340,6340,2053
20240415,184500,307351780,6340,6340,6340,6340,0
20240415,184400,307351780,6340,6340,6340,6340,0
20240415,184300,307351780,6340,6340,6340,6340,0
20240415,184200,307351780,6340,6340,6340,6340,0
20240415,184100,307351780,6340,6340,6340,6340,0
20240415,184000,307351780,6340,6340,6340,6340,0
20240415,183900,307351780,6340,6340,6340,6340,0
20240415,183800,307351780,6340,6340,6340,6340,0
20240415,183700,307351780,6340,6340,6340,6340,0
20240415,183600,307351780,6340,6340,6340,6340,0
20240415,183500,307351780,6340,6340,6340,6340,0
20240415,183400,307351780,6340,6340,6340,6340,0
20240415,183300,307351780,6340,6340,6340,6340,0
20240415,183200,307351780,6340,6340,6340,6340,0
20240415,183100,307351780,6340,6340,6340,6340,0
20240415,183000,307351780,6340,6340,6340,6340,0
20240415,182900,307351780,6340,6340,6340,6340,0
20240415,182800,307351780,6340,6340,6340,6340,0
20240415,182700,307351780,6340,6340,6340,6340,0
20240415,182600,307351780,6340,6340,6340,6340,0
20240415,182500,307351780,6340,6340,6340,6340,0
20240415,182400,307351780,6340,6340,6340,6340,0
20240415,182300,307351780,6340,6340,6340,6340,0
20240415,182200,307351780,6340,6340,6340,6340,0
20240415,182100,307351780,6340,6340,6340,6340,0
20240415,182000,307351780,6340,6340,6340,6340,0
20240415,181900,307351780,6340,6340,6340,6340,0
20240415,181800,307351780,6340,6340,6340,6340,0
20240415,181700,307351780,6340,6340,6340,6340,0
20240415,181600,307351780,6340,6340,6340,6340,2053
20240415,181500,307351780,6340,6340,6340,6340,0
20240415,181400,307351780,6340,6340,6340,6340,0
20240415,181300,307351780,6340,6340,6340,6340,0
20240415,181200,307351780,6340,6340,6340,6340,0
20240415,181100,307351780,6340,6340,6340,6340,0
20240415,181000,307351780,6340,6340,6340,6340,0
20240415,180900,307351780,6340,6340,6340,6340,0
20240415,180800,307351780,6340,6340,6340,6340,0
20240415,180700,307351780,6340,6340,6340,6340,0
20240415,180600,307351780,6340,6340,6340,6340,0
20240415,180500,307351780,6340,6340,6340,6340,0
20240415,180400,307351780,6340,6340,6340,6340,0
20240415,180300,307351780,6340,6340,6340,6340,0
20240415,180200,307351780,6340,6340,6340,6340,0
20240415,180100,307351780,6340,6340,6340,6340,0
20240415,180000,307351780,6340,6340,6340,6340,0
20240415,175900,307351780,6340,6340,6340,6340,0
20240415,175800,307351780,6340,6340,6340,6340,0
20240415,175700,307351780,6340,6340,6340,6340,0
20240415,175600,307351780,6340,6340,6340,6340,0
20240415,175500,307351780,6340,6340,6340,6340,0
20240415,175400,307351780,6340,6340,6340,6340,0
20240415,175300,307351780,6340,6340,6340,6340,0
20240415,175200,307351780,6340,6340,6340,6340,0
20240415,175100,307351780,6340,6340,6340,6340,0
20240415,175000,307351780,6340,6340,6340,6340,0
20240415,174900,307351780,6340,6340,6340,6340,0
20240415,174800,307351780,6340,6340,6340,6340,0
20240415,174700,307351780,6340,6340,6340,6340,0
20240415,174600,307351780,6340,6340,6340,6340,2053
20240415,174500,307351780,6340,6340,6340,6340,0
20240415,174400,307351780,6340,6340,6340,6340,0
20240415,174300,307351780,6340,6340,6340,6340,0
20240415,174200,307351780,6340,6340,6340,6340,0
20240415,174100,307351780,6340,6340,6340,6340,0
20240415,174000,307351780,6340,6340,6340,6340,0
20240415,173900,307351780,6340,6340,6340,6340,0
20240415,173800,307351780,6340,6340,6340,6340,0
20240415,173700,307351780,6340,6340,6340,6340,0
20240415,173600,307351780,6340,6340,6340,6340,0
20240415,173500,307351780,6340,6340,6340,6340,0
20240415,173400,307351780,6340,6340,6340,6340,0
20240415,173300,307351780,6340,6340,6340,6340,0
20240415,173200,307351780,6340,6340,6340,6340,0
20240415,173100,307351780,6340,6340,6340,6340,0
20240415,173000,307351780,6340,6340,6340,6340,0
20240415,172900,307351780,6340,6340,6340,6340,0
20240415,172800,307351780,6340,6340,6340,6340,0
20240415,172700,307351780,6340,6340,6340,6340,0
20240415,172600,307351780,6340,6340,6340,6340,0
20240415,172500,307351780,6340,6340,6340,6340,0
20240415,172400,307351780,6340,6340,6340,6340,0
20240415,172300,307351780,6340,6340,6340,6340,0
20240415,172200,307351780,6340,6340,6340,6340,0
20240415,172100,307351780,6340,6340,6340,6340,0
20240415,172000,307351780,6340,6340,6340,6340,0
20240415,171900,307351780,6340,6340,6340,6340,0
20240415,171800,307351780,6340,6340,6340,6340,0
20240415,171700,307351780,6340,6340,6340,6340,0
20240415,171600,307351780,6340,6340,6340,6340,2053
20240415,171500,307351780,6340,6340,6340,6340,0
20240415,171400,307351780,6340,6340,6340,6340,0
20240415,171300,307351780,6340,6340,6340,6340,0
20240415,171200,307351780,6340,6340,6340,6340,0
20240415,171100,307351780,6340,6340,6340,6340,0
20240415,171000,307351780,6340,6340,6340,6340,0
20240415,170900,307351780,6340,6340,6340,6340,0
20240415,170800,307351780,6340,6340,6340,6340,0
20240415,170700,307351780,6340,6340,6340,6340,0
20240415,170600,307351780,6340,6340,6340,6340,0
20240415,170500,307351780,6340,6340,6340,6340,0
20240415,170400,307351780,6340,6340,6340,6340,0
20240415,170300,307351780,6340,6340,6340,6340,0
20240415,170200,307351780,6340,6340,6340,6340,0
20240415,170100,307351780,6340,6340,6340,6340,0
20240415,170000,307351780,6340,6340,6340,6340,0
20240415,165900,307351780,6340,6340,6340,6340,0
20240415,165800,307351780,6340,6340,6340,6340,0
20240415,165700,307351780,6340,6340,6340,6340,0
20240415,165600,307351780,6340,6340,6340,6340,0
20240415,165500,307351780,6340,6340,6340,6340,0
20240415,165400,307351780,6340,6340,6340,6340,0
20240415,165300,307351780,6340,6340,6340,6340,0
20240415,165200,307351780,6340,6340,6340,6340,0
20240415,165100,307351780,6340,6340,6340,6340,0
20240415,165000,307351780,6340,6340,6340,6340,0
20240415,164900,307351780,6340,6340,6340,6340,0
20240415,164800,307351780,6340,6340,6340,6340,0
20240415,164700,307351780,6340,6340,6340,6340,0
20240415,164600,307351780,6340,6340,6340,6340,2053
20240415,164500,307351780,6340,6340,6340,6340,0
20240415,164400,307351780,6340,6340,6340,6340,0
20240415,164300,307351780,6340,6340,6340,6340,0
20240415,164200,307351780,6340,6340,6340,6340,0
20240415,164100,307351780,6340,6340,6340,6340,0
20240415,164000,307351780,6340,6340,6340,6340,0
20240415,163900,307351780,6340,6340,6340,6340,0
20240415,163800,307351780,6340,6340,6340,6340,0
20240415,163700,307351780,6340,6340,6340,6340,0
20240415,163600,307351780,6340,6340,6340,6340,0
20240415,163500,307351780,6340,6340,6340,6340,0
20240415,163400,307351780,6340,6340,6340,6340,0
20240415,163300,307351780,6340,6340,6340,6340,0
20240415,163200,307351780,6340,6340,6340,6340,0
20240415,163100,307351780,6340,6340,6340,6340,0
20240415,163000,307351780,6340,6340,6340,6340,0
20240415,162900,307351780,6340,6340,6340,6340,0
20240415,162800,307351780,6340,6340,6340,6340,0
20240415,162700,307351780,6340,6340,6340,6340,0
20240415,162600,307351780,6340,6340,6340,6340,0
20240415,162500,307351780,6340,6340,6340,6340,0
20240415,162400,307351780,6340,6340,6340,6340,0
20240415,162300,307351780,6340,6340,6340,6340,0
20240415,162200,307351780,6340,6340,6340,6340,0
20240415,162100,307351780,6340,6340,6340,6340,0
20240415,162000,307351780,6340,6340,6340,6340,0
20240415,161900,307351780,6340,6340,6340,6340,0
20240415,161800,307351780,6340,6340,6340,6340,0
20240415,161700,307351780,6340,6340,6340,6340,0
20240415,161600,307351780,6340,6340,6340,6340,2053
20240415,161500,307351780,6340,6340,6340,6340,0
20240415,161400,307351780,6340,6340,6340,6340,0
20240415,161300,307351780,6340,6340,6340,6340,0
20240415,161200,307351780,6340,6340,6340,6340,0
20240415,161100,307351780,6340,6340,6340,6340,0
20240415,161000,307351780,6340,6340,6340,6340,0
20240415,160900,307351780,6340,6340,6340,6340,0
20240415,160800,307351780,6340,6340,6340,6340,0
20240415,160700,307351780,6340,6340,6340,6340,0
20240415,160600,307351780,6340,6340,6340,6340,0
20240415,160500,307351780,6340,6340,6340,6340,0
20240415,160400,307351780,6340,6340,6340,6340,0
20240415,160300,307351780,6340,6340,6340,6340,0
20240415,160200,307351780,6340,6340,6340,6340,0
20240415,160100,307351780,6340,6340,6340,6340,0
20240415,160000,307351780,6340,6340,6340,6340,0
20240415,155900,307351780,6340,6340,6340,6340,0
20240415,155800,307351780,6340,6340,6340,6340,0
20240415,155700,307351780,6340,6340,6340,6340,0
20240415,155600,307351780,6340,6340,6340,6340,0
20240415,155500,307351780,6340,6340,6340,6340,0
20240415,155400,307351780,6340,6340,6340,6340,0
20240415,155300,307351780,6340,6340,6340,6340,0
20240415,155200,307351780,6340,6340,6340,6340,0
20240415,155100,307351780,6340,6340,6340,6340,0
20240415,155000,307351780,6340,6340,6340,6340,0
20240415,154900,307351780,6340,6340,6340,6340,0
20240415,154800,307351780,6340,6340,6340,6340,0
20240415,154700,307351780,6340,6340,6340,6340,0
20240415,154600,307351780,6340,6340,6340,6340,2053
20240415,154500,307351780,6340,6340,6340,6340,0
20240415,154400,307351780,6340,6340,6340,6340,0
20240415,154300,307351780,6340,6340,6340,6340,0
20240415,154200,307351780,6340,6340,6340,6340,0
20240415,154100,307351780,6340,6340,6340,6340,0
20240415,154000,307351780,6340,6340,6340,6340,0
20240415,153900,307351780,6340,6340,6340,6340,0
20240415,153800,307351780,6340,6340,6340,6340,0
20240415,153700,307351780,6340,6340,6340,6340,0
20240415,153600,307351780,6340,6340,6340,6340,0
20240415,153500,307351780,6340,6340,6340,6340,0
20240415,153400,307351780,6340,6340,6340,6340,0
20240415,153300,307351780,6340,6340,6340,6340,0
20240415,153200,307351780,6340,6340,6340,6340,0
20240415,153100,307351780,6340,6340,6340,6340,0
20240415,153000,307351780,6340,6340,6340,6340,2053
20240415,152900,294335760,6330,6330,6330,6330,0
20240415,152800,294335760,6330,6330,6330,6330,0
20240415,152700,294335760,6330,6330,6330,6330,0
20240415,152600,294335760,6330,6330,6330,6330,0
20240415,152500,294335760,6330,6330,6330,6330,0
20240415,152400,294335760,6330,6330,6330,6330,0
20240415,152300,294335760,6330,6330,6330,6330,0
20240415,152200,294335760,6330,6330,6330,6330,0
20240415,152100,294335760,6330,6330,6330,6330,0
20240415,152000,294335760,6330,6330,6330,6330,0
20240415,151900,294335760,6330,6360,6360,6330,409
20240415,151800,291745310,6360,6370,6370,6360,19
20240415,151700,291624460,6360,6340,6360,6340,67
20240415,151600,291199660,6370,6370,6370,6370,1
20240415,151500,291193290,6350,6350,6350,6350,152
20240415,151400,290228090,6390,6360,6390,6360,14
20240415,151300,290139020,6390,6390,6390,6390,0
20240415,151200,290139020,6390,6390,6390,6390,0
20240415,151100,290139020,6390,6380,6390,6380,50
20240415,151000,289819540,6390,6390,6390,6390,0
20240415,150900,289819540,6390,6390,6390,6390,0
20240415,150800,289819540,6390,6390,6390,6390,0
20240415,150700,289819540,6390,6380,6390,6380,2
20240415,150600,289806770,6390,6390,6390,6390,1
20240415,150500,289800380,6360,6380,6380,6360,100
20240415,150400,289164210,6390,6390,6390,6390,0
20240415,150300,289164210,6390,6390,6390,6390,0
20240415,150200,289164210,6390,6390,6390,6390,0
20240415,150100,289164210,6390,6390,6390,6390,13
20240415,150000,289081140,6390,6390,6390,6390,20
20240415,145900,288953340,6390,6400,6400,6390,6
20240415,145800,288914960,6400,6400,6400,6400,0
20240415,145700,288914960,6400,6400,6400,6400,0
20240415,145600,288914960,6400,6400,6400,6400,0
20240415,145500,288914960,6400,6400,6400,6400,1
20240415,145400,288908560,6400,6400,6400,6400,0
20240415,145300,288908560,6400,6400,6400,6400,1
20240415,145200,288902160,6430,6430,6430,6430,0
20240415,145100,288902160,6430,6430,6430,6430,0
20240415,145000,288902160,6430,6430,6430,6430,1
20240415,144900,288895730,6430,6430,6430,6430,0
20240415,144800,288895730,6430,6410,6430,6410,2
20240415,144700,288882890,6430,6430,6430,6430,0
20240415,144600,288882890,6430,6430,6430,6430,1
20240415,144500,288876460,6430,6430,6430,6430,1
20240415,144400,288870030,6430,6420,6430,6420,4
20240415,144300,288844340,6420,6420,6420,6420,17
20240415,144200,288735200,6440,6440,6440,6440,1
20240415,144100,288728760,6440,6440,6440,6430,5
20240415,144000,288696570,6420,6420,6420,6420,2
20240415,143900,288683730,6440,6410,6440,6410,2800
20240415,143800,270677410,6410,6410,6410,6410,0
20240415,143700,270677410,6410,6400,6410,6400,1438
20240415,143600,261474200,6410,6410,6410,6410,0
20240415,143500,261474200,6410,6410,6410,6410,15
20240415,143400,261378050,6400,6400,6400,6400,0
20240415,143300,261378050,6400,6400,6400,6400,216
20240415,143200,259995650,6400,6410,6410,6400,100
20240415,143100,259355630,6400,6400,6400,6400,1064
20240415,143000,252546030,6420,6400,6420,6400,843
20240415,142900,247142200,6400,6350,6400,6350,1944
20240415,142800,234732850,6360,6360,6360,6360,1
20240415,142700,234726490,6360,6360,6360,6360,2
20240415,142600,234713770,6360,6360,6360,6360,0
20240415,142500,234713770,6360,6360,6360,6360,1
20240415,142400,234707410,6370,6370,6370,6370,1
20240415,142300,234701040,6380,6380,6390,6380,3
20240415,142200,234681890,6350,6380,6380,6350,2008
20240415,142100,221924400,6380,6380,6380,6380,1
20240415,142000,221918020,6380,6380,6380,6380,0
20240415,141900,221918020,6380,6380,6380,6380,0
20240415,141800,221918020,6380,6380,6380,6380,0
20240415,141700,221918020,6380,6380,6380,6380,0
20240415,141600,221918020,6380,6380,6380,6380,0
20240415,141500,221918020,6380,6380,6380,6380,0
20240415,141400,221918020,6380,6380,6380,6380,0
20240415,141300,221918020,6380,6380,6390,6380,27
20240415,141200,221745750,6390,6390,6390,6390,0
20240415,141100,221745750,6390,6390,6390,6390,0
20240415,141000,221745750,6390,6390,6390,6390,0
20240415,140900,221745750,6390,6390,6390,6390,1
20240415,140800,221739360,6390,6390,6390,6390,0
20240415,140700,221739360,6390,6390,6390,6390,0
20240415,140600,221739360,6390,6390,6390,6390,0
20240415,140500,221739360,6390,6390,6390,6390,0
20240415,140400,221739360,6390,6390,6390,6390,0
20240415,140300,221739360,6390,6390,6390,6390,0
20240415,140200,221739360,6390,6390,6390,6390,1
20240415,140100,221732970,6360,6390,6390,6360,259
20240415,140000,220085670,6390,6390,6390,6390,0
20240415,135900,220085670,6390,6390,6390,6370,52
20240415,135800,219754390,6370,6370,6370,6370,0
20240415,135700,219754390,6370,6370,6370,6370,0
20240415,135600,219754390,6370,6370,6370,6370,708
20240415,135500,215244430,6370,6370,6370,6370,1
20240415,135400,215238060,6370,6370,6370,6370,0
20240415,135300,215238060,6370,6370,6370,6370,0
20240415,135200,215238060,6370,6370,6370,6370,40
20240415,135100,214983260,6390,6390,6390,6390,0
20240415,135000,214983260,6390,6390,6390,6390,0
20240415,134900,214983260,6390,6390,6390,6390,0
20240415,134800,214983260,6390,6390,6390,6390,0
20240415,134700,214983260,6390,6390,6390,6390,0
20240415,134600,214983260,6390,6390,6390,6390,0
20240415,134500,214983260,6390,6390,6390,6390,0
20240415,134400,214983260,6390,6390,6390,6390,0
20240415,134300,214983260,6390,6390,6390,6390,0
20240415,134200,214983260,6390,6390,6390,6390,0
20240415,134100,214983260,6390,6380,6390,6360,211
20240415,134000,213640490,6390,6390,6390,6390,0
20240415,133900,213640490,6390,6390,6390,6390,0
20240415,133800,213640490,6390,6390,6390,6390,0
20240415,133700,213640490,6390,6390,6390,6390,1
20240415,133600,213634100,6390,6390,6390,6390,1
20240415,133500,213627710,6370,6380,6380,6370,200
20240415,133400,212353700,6390,6390,6390,6390,0
20240415,133300,212353700,6390,6390,6390,6390,0
20240415,133200,212353700,6390,6390,6390,6390,2
20240415,133100,212340920,6390,6390,6390,6390,0
20240415,133000,212340920,6390,6390,6390,6390,0
20240415,132900,212340920,6390,6390,6390,6390,2
20240415,132800,212328140,6390,6390,6390,6390,0
20240415,132700,212328140,6390,6390,6390,6390,0
20240415,132600,212328140,6390,6390,6390,6390,0
20240415,132500,212328140,6390,6370,6390,6370,66
20240415,132400,211907700,6380,6380,6380,6380,0
20240415,132300,211907700,6380,6380,6380,6380,0
20240415,132200,211907700,6380,6380,6380,6380,0
20240415,132100,211907700,6380,6380,6380,6380,0
20240415,132000,211907700,6380,6380,6380,6380,0
20240415,131900,211907700,6380,6380,6380,6380,0
20240415,131800,211907700,6380,6380,6380,6380,10
20240415,131700,211843900,6380,6380,6380,6380,0
20240415,131600,211843900,6380,6380,6380,6380,25
20240415,131500,211684400,6390,6390,6390,6390,0
20240415,131400,211684400,6390,6390,6390,6390,0
20240415,131300,211684400,6390,6390,6390,6390,1
20240415,131200,211678010,6380,6380,6380,6380,0
20240415,131100,211678010,6380,6380,6380,6380,4
20240415,131000,211652490,6370,6370,6370,6370,0
20240415,130900,211652490,6370,6370,6370,6370,0
20240415,130800,211652490,6370,6370,6370,6370,0
20240415,130700,211652490,6370,6370,6370,6370,0
20240415,130600,211652490,6370,6370,6370,6370,0
20240415,130500,211652490,6370,6370,6370,6370,0
20240415,130400,211652490,6370,6380,6380,6370,145
20240415,130300,210727850,6390,6390,6390,6390,0
20240415,130200,210727850,6390,6390,6390,6390,100
20240415,130100,210088850,6390,6390,6390,6390,0
20240415,130000,210088850,6390,6390,6390,6390,0
20240415,125900,210088850,6390,6390,6390,6390,0
20240415,125800,210088850,6390,6390,6390,6390,0
20240415,125700,210088850,6390,6390,6390,6390,9
20240415,125600,210031340,6390,6390,6390,6390,0
20240415,125500,210031340,6390,6390,6390,6390,0
20240415,125400,210031340,6390,6390,6390,6390,0
20240415,125300,210031340,6390,6390,6390,6390,0
20240415,125200,210031340,6390,6390,6390,6390,0
20240415,125100,210031340,6390,6390,6390,6390,0
20240415,125000,210031340,6390,6390,6390,6390,2
20240415,124900,210018560,6390,6390,6390,6390,0
20240415,124800,210018560,6390,6390,6390,6390,0
20240415,124700,210018560,6390,6390,6390,6390,2
20240415,124600,210005780,6400,6400,6400,6400,0
20240415,124500,210005780,6400,6400,6400,6400,0
20240415,124400,210005780,6400,6400,6400,6400,2
20240415,124300,209992980,6400,6400,6400,6400,1
20240415,124200,209986580,6400,6400,6400,6400,0
20240415,124100,209986580,6400,6400,6400,6400,0
20240415,124000,209986580,6400,6400,6400,6400,0
20240415,123900,209986580,6400,6400,6400,6400,0
20240415,123800,209986580,6400,6400,6400,6400,210
20240415,123700,208642580,6410,6410,6410,6410,0
20240415,123600,208642580,6410,6410,6410,6410,0
20240415,123500,208642580,6410,6410,6410,6410,0
20240415,123400,208642580,6410,6410,6410,6410,0
20240415,123300,208642580,6410,6410,6410,6410,0
20240415,123200,208642580,6410,6410,6410,6410,0
20240415,123100,208642580,6410,6410,6410,6410,0
20240415,123000,208642580,6410,6410,6410,6410,1
20240415,122900,208636170,6410,6410,6410,6410,0
20240415,122800,208636170,6410,6410,6410,6410,0
20240415,122700,208636170,6410,6410,6410,6410,0
20240415,122600,208636170,6410,6410,6410,6410,0
20240415,122500,208636170,6410,6410,6410,6410,0
20240415,122400,208636170,6410,6410,6410,6410,1000
20240415,122300,202226170,6400,6400,6400,6400,143
20240415,122200,201310970,6400,6390,6400,6390,1500
20240415,122100,191715700,6360,6360,6360,6360,0
20240415,122000,191715700,6360,6360,6360,6360,0
20240415,121900,191715700,6360,6360,6360,6360,0
20240415,121800,191715700,6360,6360,6360,6360,0
20240415,121700,191715700,6360,6360,6360,6360,0
20240415,121600,191715700,6360,6360,6360,6360,0
20240415,121500,191715700,6360,6360,6360,6360,0
20240415,121400,191715700,6360,6360,6360,6360,0
20240415,121300,191715700,6360,6360,6360,6360,0
20240415,121200,191715700,6360,6360,6360,6360,0
20240415,121100,191715700,6360,6360,6360,6360,0
20240415,121000,191715700,6360,6360,6360,6360,0
20240415,120900,191715700,6360,6360,6360,6360,0
20240415,120800,191715700,6360,6360,6360,6360,0
20240415,120700,191715700,6360,6360,6360,6360,150
20240415,120600,190761700,6360,6360,6360,6360,0
20240415,120500,190761700,6360,6360,6360,6360,0
20240415,120400,190761700,6360,6360,6360,6360,1
20240415,120300,190755340,6360,6360,6360,6360,0
20240415,120200,190755340,6360,6360,6360,6360,0
20240415,120100,190755340,6360,6360,6360,6360,0
20240415,120000,190755340,6360,6360,6360,6360,0
20240415,115900,190755340,6360,6360,6360,6360,315
20240415,115800,188751940,6360,6370,6370,6360,6
20240415,115700,188713770,6360,6360,6360,6360,0
20240415,115600,188713770,6360,6360,6360,6360,0
20240415,115500,188713770,6360,6360,6360,6360,0
20240415,115400,188713770,6360,6360,6360,6360,0
20240415,115300,188713770,6360,6360,6360,6360,0
20240415,115200,188713770,6360,6360,6360,6360,0
20240415,115100,188713770,6360,6360,6360,6360,0
20240415,115000,188713770,6360,6360,6360,6360,0
20240415,114900,188713770,6360,6360,6360,6360,0
20240415,114800,188713770,6360,6360,6360,6360,0
20240415,114700,188713770,6360,6360,6360,6360,100
20240415,114600,188077770,6390,6390,6390,6390,0
20240415,114500,188077770,6390,6390,6390,6390,0
20240415,114400,188077770,6390,6390,6390,6390,126
20240415,114300,187272630,6390,6390,6390,6390,0
20240415,114200,187272630,6390,6390,6390,6390,111
20240415,114100,186563340,6390,6390,6390,6390,0
20240415,114000,186563340,6390,6390,6390,6390,69
20240415,113900,186122430,6390,6390,6390,6390,0
20240415,113800,186122430,6390,6390,6390,6390,0
20240415,113700,186122430,6390,6390,6390,6390,0
20240415,113600,186122430,6390,6390,6390,6390,0
20240415,113500,186122430,6390,6350,6390,6350,1001
20240415,113400,179726080,6350,6350,6350,6350,0
20240415,113300,179726080,6350,6350,6350,6350,0
20240415,113200,179726080,6350,6350,6350,6350,0
20240415,113100,179726080,6350,6350,6350,6350,0
20240415,113000,179726080,6350,6350,6350,6350,0
20240415,112900,179726080,6350,6350,6350,6350,0
20240415,112800,179726080,6350,6350,6350,6350,0
20240415,112700,179726080,6350,6350,6350,6350,0
20240415,112600,179726080,6350,6350,6350,6350,0
20240415,112500,179726080,6350,6350,6350,6350,0
20240415,112400,179726080,6350,6350,6350,6350,0
20240415,112300,179726080,6350,6370,6370,6350,100
20240415,112200,179090850,6380,6380,6380,6380,22
20240415,112100,178950490,6380,6380,6380,6380,0
20240415,112000,178950490,6380,6380,6380,6380,1
20240415,111900,178944110,6380,6380,6380,6380,77
20240415,111800,178452850,6380,6380,6380,6380,0
20240415,111700,178452850,6380,6380,6380,6380,0
20240415,111600,178452850,6380,6380,6380,6380,25
20240415,111500,178293350,6340,6340,6340,6340,0
20240415,111400,178293350,6340,6340,6340,6340,0
20240415,111300,178293350,6340,6340,6340,6340,0
20240415,111200,178293350,6340,6340,6340,6340,0
20240415,111100,178293350,6340,6340,6340,6340,0
20240415,111000,178293350,6340,6340,6340,6340,0
20240415,110900,178293350,6340,6340,6340,6340,0
20240415,110800,178293350,6340,6350,6350,6340,1200
20240415,110700,170683350,6340,6340,6340,6340,0
20240415,110600,170683350,6340,6340,6340,6340,0
20240415,110500,170683350,6340,6340,6340,6340,0
20240415,110400,170683350,6340,6340,6340,6340,4
20240415,110300,170657990,6340,6370,6370,6340,400
20240415,110200,168116740,6380,6380,6380,6380,0
20240415,110100,168116740,6380,6380,6380,6380,0
20240415,110000,168116740,6380,6370,6380,6370,502
20240415,105900,164914000,6370,6370,6370,6370,0
20240415,105800,164914000,6370,6370,6370,6370,403
20240415,105700,162346890,6370,6380,6380,6370,21
20240415,105600,162212920,6380,6380,6380,6380,0
20240415,105500,162212920,6380,6380,6380,6380,0
20240415,105400,162212920,6380,6380,6380,6380,79
20240415,105300,161708900,6380,6380,6380,6380,0
20240415,105200,161708900,6380,6380,6380,6380,0
20240415,105100,161708900,6380,6380,6380,6380,0
20240415,105000,161708900,6380,6380,6380,6380,0
20240415,104900,161708900,6380,6380,6380,6380,0
20240415,104800,161708900,6380,6380,6380,6380,0
20240415,104700,161708900,6380,6380,6380,6380,0
20240415,104600,161708900,6380,6380,6380,6380,1
20240415,104500,161702520,6390,6390,6390,6390,0
20240415,104400,161702520,6390,6390,6390,6390,0
20240415,104300,161702520,6390,6390,6390,6390,0
20240415,104200,161702520,6390,6390,6390,6390,1
20240415,104100,161696130,6390,6390,6390,6390,0
20240415,104000,161696130,6390,6380,6390,6380,258
20240415,103900,160047520,6390,6390,6390,6390,2
20240415,103800,160034740,6390,6390,6390,6390,0
20240415,103700,160034740,6390,6390,6390,6390,0
20240415,103600,160034740,6390,6390,6390,6390,63
20240415,103500,159632170,6390,6390,6390,6390,79
20240415,103400,159127360,6390,6390,6390,6390,0
20240415,103300,159127360,6390,6390,6390,6390,0
20240415,103200,159127360,6390,6390,6390,6390,0
20240415,103100,159127360,6390,6390,6390,6390,0
20240415,103000,159127360,6390,6390,6390,6390,0
20240415,102900,159127360,6390,6390,6390,6390,0
20240415,102800,159127360,6390,6340,6390,6340,1000
20240415,102700,152741760,6340,6340,6340,6340,2
20240415,102600,152729080,6350,6350,6350,6350,0
20240415,102500,152729080,6350,6350,6350,6350,1005
20240415,102400,146347330,6330,6330,6330,6330,0
20240415,102300,146347330,6330,6330,6330,6330,747
20240415,102200,141618820,6320,6320,6320,6320,0
20240415,102100,141618820,6320,6330,6330,6320,594
20240415,102000,137863370,6330,6350,6350,6330,1166
20240415,101900,130478360,6350,6360,6360,6350,998
20240415,101800,124137050,6360,6360,6360,6360,0
20240415,101700,124137050,6360,6360,6360,6360,0
20240415,101600,124137050,6360,6360,6360,6360,0
20240415,101500,124137050,6360,6360,6360,6360,115
20240415,101400,123405650,6360,6360,6360,6360,22
20240415,101300,123265730,6370,6370,6370,6370,500
20240415,101200,120080730,6390,6390,6390,6390,3
20240415,101100,120061560,6370,6380,6380,6370,560
20240415,101000,116488770,6390,6390,6390,6390,0
20240415,100900,116488770,6390,6390,6390,6390,6
20240415,100800,116450430,6380,6380,6380,6380,11
20240415,100700,116380250,6410,6410,6410,6410,3
20240415,100600,116361020,6410,6410,6410,6410,0
20240415,100500,116361020,6410,6380,6410,6380,383
20240415,100400,113917450,6370,6370,6370,6370,100
20240415,100300,113280450,6380,6380,6380,6380,0
20240415,100200,113280450,6380,6380,6380,6380,0
20240415,100100,113280450,6380,6360,6380,6360,11
20240415,100000,113210470,6360,6360,6360,6360,5
20240415,095900,113178670,6370,6370,6370,6370,500
20240415,095800,109993670,6370,6370,6370,6370,0
20240415,095700,109993670,6370,6370,6370,6370,0
20240415,095600,109993670,6370,6370,6370,6370,0
20240415,095500,109993670,6370,6370,6370,6370,0
20240415,095400,109993670,6370,6370,6370,6370,0
20240415,095300,109993670,6370,6370,6380,6370,597
20240415,095200,106189780,6380,6380,6380,6380,0
20240415,095100,106189780,6380,6380,6380,6380,500
20240415,095000,102999780,6420,6420,6420,6420,0
20240415,094900,102999780,6420,6420,6420,6420,0
20240415,094800,102999780,6420,6420,6420,6420,0
20240415,094700,102999780,6420,6420,6420,6420,20
20240415,094600,102871380,6420,6420,6420,6420,1
20240415,094500,102864960,6380,6380,6380,6380,0
20240415,094400,102864960,6380,6380,6380,6380,0
20240415,094300,102864960,6380,6380,6380,6380,92
20240415,094200,102278000,6380,6380,6380,6380,15
20240415,094100,102182300,6390,6390,6390,6390,8
20240415,094000,102131180,6390,6390,6390,6390,62
20240415,093900,101735000,6390,6390,6390,6390,1
20240415,093800,101728610,6370,6370,6370,6370,25
20240415,093700,101569360,6370,6380,6380,6360,715
20240415,093600,97016590,6380,6390,6420,6380,1362
20240415,093500,88300480,6390,6390,6390,6390,1
20240415,093400,88294090,6390,6390,6390,6390,0
20240415,093300,88294090,6390,6390,6390,6390,500
20240415,093200,85099090,6390,6430,6430,6390,502
20240415,093100,81891230,6380,6430,6430,6380,121
20240415,093000,81119200,6430,6430,6430,6430,0
20240415,092900,81119200,6430,6410,6430,6410,181
20240415,092800,79957910,6370,6370,6370,6370,0
20240415,092700,79957910,6370,6380,6380,6370,6
20240415,092600,79919640,6400,6400,6400,6400,340
20240415,092500,77743640,6400,6390,6400,6390,200
20240415,092400,76463750,6370,6370,6370,6370,180
20240415,092300,75317150,6370,6370,6370,6370,347
20240415,092200,73106760,6400,6400,6400,6400,0
20240415,092100,73106760,6400,6380,6400,6360,505
20240415,092000,69884840,6360,6390,6390,6360,540
20240415,091900,66446460,6400,6420,6420,6400,6
20240415,091800,66408030,6420,6420,6440,6410,210
20240415,091700,65057440,6390,6420,6420,6390,3
20240415,091600,65038210,6400,6410,6410,6400,63
20240415,091500,64634990,6410,6410,6410,6400,6
20240415,091400,64596550,6420,6420,6420,6420,12
20240415,091300,64519510,6410,6370,6410,6370,1057
20240415,091200,57758700,6360,6370,6370,6360,47
20240415,091100,57459730,6380,6390,6400,6380,312
20240415,091000,55465160,6390,6370,6390,6370,8
20240415,090900,55414120,6370,6370,6390,6370,130
20240415,090800,54585620,6390,6380,6390,6380,880
20240415,090700,48969690,6380,6380,6380,6380,22
20240415,090600,48829330,6350,6360,6360,6350,96
20240415,090500,48219630,6340,6340,6340,6340,7
20240415,090400,48175250,6350,6390,6390,6350,508
20240415,090300,44946210,6350,6390,6390,6350,102
20240415,090200,44298430,6350,6370,6400,6350,1069
20240415,090100,37499060,6400,6390,6400,6370,1556
20240415,090000,27577170,6390,6320,6500,6320,4348