KissMeData/200780/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201500,326649980,6300,6300,6300,6300,2638
20240411,201400,326649980,6300,6300,6300,6300,0
20240411,201300,326649980,6300,6300,6300,6300,0
20240411,201200,326649980,6300,6300,6300,6300,0
20240411,201100,326649980,6300,6300,6300,6300,0
20240411,201000,326649980,6300,6300,6300,6300,0
20240411,200900,326649980,6300,6300,6300,6300,0
20240411,200800,326649980,6300,6300,6300,6300,0
20240411,200700,326649980,6300,6300,6300,6300,0
20240411,200600,326649980,6300,6300,6300,6300,0
20240411,200500,326649980,6300,6300,6300,6300,0
20240411,200400,326649980,6300,6300,6300,6300,0
20240411,200300,326649980,6300,6300,6300,6300,0
20240411,200200,326649980,6300,6300,6300,6300,0
20240411,200100,326649980,6300,6300,6300,6300,0
20240411,200000,326649980,6300,6300,6300,6300,0
20240411,195900,326649980,6300,6300,6300,6300,0
20240411,195800,326649980,6300,6300,6300,6300,0
20240411,195700,326649980,6300,6300,6300,6300,0
20240411,195600,326649980,6300,6300,6300,6300,0
20240411,195500,326649980,6300,6300,6300,6300,0
20240411,195400,326649980,6300,6300,6300,6300,0
20240411,195300,326649980,6300,6300,6300,6300,0
20240411,195200,326649980,6300,6300,6300,6300,0
20240411,195100,326649980,6300,6300,6300,6300,0
20240411,195000,326649980,6300,6300,6300,6300,0
20240411,194900,326649980,6300,6300,6300,6300,0
20240411,194800,326649980,6300,6300,6300,6300,0
20240411,194700,326649980,6300,6300,6300,6300,0
20240411,194600,326649980,6300,6300,6300,6300,0
20240411,194500,326649980,6300,6300,6300,6300,2638
20240411,194400,326649980,6300,6300,6300,6300,0
20240411,194300,326649980,6300,6300,6300,6300,0
20240411,194200,326649980,6300,6300,6300,6300,0
20240411,194100,326649980,6300,6300,6300,6300,0
20240411,194000,326649980,6300,6300,6300,6300,0
20240411,193900,326649980,6300,6300,6300,6300,0
20240411,193800,326649980,6300,6300,6300,6300,0
20240411,193700,326649980,6300,6300,6300,6300,0
20240411,193600,326649980,6300,6300,6300,6300,0
20240411,193500,326649980,6300,6300,6300,6300,0
20240411,193400,326649980,6300,6300,6300,6300,0
20240411,193300,326649980,6300,6300,6300,6300,0
20240411,193200,326649980,6300,6300,6300,6300,0
20240411,193100,326649980,6300,6300,6300,6300,0
20240411,193000,326649980,6300,6300,6300,6300,0
20240411,192900,326649980,6300,6300,6300,6300,0
20240411,192800,326649980,6300,6300,6300,6300,0
20240411,192700,326649980,6300,6300,6300,6300,0
20240411,192600,326649980,6300,6300,6300,6300,0
20240411,192500,326649980,6300,6300,6300,6300,0
20240411,192400,326649980,6300,6300,6300,6300,0
20240411,192300,326649980,6300,6300,6300,6300,0
20240411,192200,326649980,6300,6300,6300,6300,0
20240411,192100,326649980,6300,6300,6300,6300,0
20240411,192000,326649980,6300,6300,6300,6300,0
20240411,191900,326649980,6300,6300,6300,6300,0
20240411,191800,326649980,6300,6300,6300,6300,0
20240411,191700,326649980,6300,6300,6300,6300,0
20240411,191600,326649980,6300,6300,6300,6300,0
20240411,191500,326649980,6300,6300,6300,6300,2638
20240411,191400,326649980,6300,6300,6300,6300,0
20240411,191300,326649980,6300,6300,6300,6300,0
20240411,191200,326649980,6300,6300,6300,6300,0
20240411,191100,326649980,6300,6300,6300,6300,0
20240411,191000,326649980,6300,6300,6300,6300,0
20240411,190900,326649980,6300,6300,6300,6300,0
20240411,190800,326649980,6300,6300,6300,6300,0
20240411,190700,326649980,6300,6300,6300,6300,0
20240411,190600,326649980,6300,6300,6300,6300,0
20240411,190500,326649980,6300,6300,6300,6300,0
20240411,190400,326649980,6300,6300,6300,6300,0
20240411,190300,326649980,6300,6300,6300,6300,0
20240411,190200,326649980,6300,6300,6300,6300,0
20240411,190100,326649980,6300,6300,6300,6300,0
20240411,190000,326649980,6300,6300,6300,6300,0
20240411,185900,326649980,6300,6300,6300,6300,0
20240411,185800,326649980,6300,6300,6300,6300,0
20240411,185700,326649980,6300,6300,6300,6300,0
20240411,185600,326649980,6300,6300,6300,6300,0
20240411,185500,326649980,6300,6300,6300,6300,0
20240411,185400,326649980,6300,6300,6300,6300,0
20240411,185300,326649980,6300,6300,6300,6300,0
20240411,185200,326649980,6300,6300,6300,6300,0
20240411,185100,326649980,6300,6300,6300,6300,0
20240411,185000,326649980,6300,6300,6300,6300,0
20240411,184900,326649980,6300,6300,6300,6300,0
20240411,184800,326649980,6300,6300,6300,6300,0
20240411,184700,326649980,6300,6300,6300,6300,0
20240411,184600,326649980,6300,6300,6300,6300,0
20240411,184500,326649980,6300,6300,6300,6300,2638
20240411,184400,326649980,6300,6300,6300,6300,0
20240411,184300,326649980,6300,6300,6300,6300,0
20240411,184200,326649980,6300,6300,6300,6300,0
20240411,184100,326649980,6300,6300,6300,6300,0
20240411,184000,326649980,6300,6300,6300,6300,0
20240411,183900,326649980,6300,6300,6300,6300,0
20240411,183800,326649980,6300,6300,6300,6300,0
20240411,183700,326649980,6300,6300,6300,6300,0
20240411,183600,326649980,6300,6300,6300,6300,0
20240411,183500,326649980,6300,6300,6300,6300,0
20240411,183400,326649980,6300,6300,6300,6300,0
20240411,183300,326649980,6300,6300,6300,6300,0
20240411,183200,326649980,6300,6300,6300,6300,0
20240411,183100,326649980,6300,6300,6300,6300,0
20240411,183000,326649980,6300,6300,6300,6300,0
20240411,182900,326649980,6300,6300,6300,6300,0
20240411,182800,326649980,6300,6300,6300,6300,0
20240411,182700,326649980,6300,6300,6300,6300,0
20240411,182600,326649980,6300,6300,6300,6300,0
20240411,182500,326649980,6300,6300,6300,6300,0
20240411,182400,326649980,6300,6300,6300,6300,0
20240411,182300,326649980,6300,6300,6300,6300,0
20240411,182200,326649980,6300,6300,6300,6300,0
20240411,182100,326649980,6300,6300,6300,6300,0
20240411,182000,326649980,6300,6300,6300,6300,0
20240411,181900,326649980,6300,6300,6300,6300,0
20240411,181800,326649980,6300,6300,6300,6300,0
20240411,181700,326649980,6300,6300,6300,6300,0
20240411,181600,326649980,6300,6300,6300,6300,0
20240411,181500,326649980,6300,6300,6300,6300,2638
20240411,181400,326649980,6300,6300,6300,6300,0
20240411,181300,326649980,6300,6300,6300,6300,0
20240411,181200,326649980,6300,6300,6300,6300,0
20240411,181100,326649980,6300,6300,6300,6300,0
20240411,181000,326649980,6300,6300,6300,6300,0
20240411,180900,326649980,6300,6300,6300,6300,0
20240411,180800,326649980,6300,6300,6300,6300,0
20240411,180700,326649980,6300,6300,6300,6300,0
20240411,180600,326649980,6300,6300,6300,6300,0
20240411,180500,326649980,6300,6300,6300,6300,0
20240411,180400,326649980,6300,6300,6300,6300,0
20240411,180300,326649980,6300,6300,6300,6300,0
20240411,180200,326649980,6300,6300,6300,6300,0
20240411,180100,326649980,6300,6300,6300,6300,0
20240411,180000,326649980,6300,6300,6300,6300,0
20240411,175900,326649980,6300,6300,6300,6300,0
20240411,175800,326649980,6300,6300,6300,6300,0
20240411,175700,326649980,6300,6300,6300,6300,0
20240411,175600,326649980,6300,6300,6300,6300,0
20240411,175500,326649980,6300,6300,6300,6300,0
20240411,175400,326649980,6300,6300,6300,6300,0
20240411,175300,326649980,6300,6300,6300,6300,0
20240411,175200,326649980,6300,6300,6300,6300,0
20240411,175100,326649980,6300,6300,6300,6300,0
20240411,175000,326649980,6300,6300,6300,6300,0
20240411,174900,326649980,6300,6300,6300,6300,0
20240411,174800,326649980,6300,6300,6300,6300,0
20240411,174700,326649980,6300,6300,6300,6300,0
20240411,174600,326649980,6300,6300,6300,6300,0
20240411,174500,326649980,6300,6300,6300,6300,2638
20240411,174400,326649980,6300,6300,6300,6300,0
20240411,174300,326649980,6300,6300,6300,6300,0
20240411,174200,326649980,6300,6300,6300,6300,0
20240411,174100,326649980,6300,6300,6300,6300,0
20240411,174000,326649980,6300,6300,6300,6300,0
20240411,173900,326649980,6300,6300,6300,6300,0
20240411,173800,326649980,6300,6300,6300,6300,0
20240411,173700,326649980,6300,6300,6300,6300,0
20240411,173600,326649980,6300,6300,6300,6300,0
20240411,173500,326649980,6300,6300,6300,6300,0
20240411,173400,326649980,6300,6300,6300,6300,0
20240411,173300,326649980,6300,6300,6300,6300,0
20240411,173200,326649980,6300,6300,6300,6300,0
20240411,173100,326649980,6300,6300,6300,6300,0
20240411,173000,326649980,6300,6300,6300,6300,0
20240411,172900,326649980,6300,6300,6300,6300,0
20240411,172800,326649980,6300,6300,6300,6300,0
20240411,172700,326649980,6300,6300,6300,6300,0
20240411,172600,326649980,6300,6300,6300,6300,0
20240411,172500,326649980,6300,6300,6300,6300,0
20240411,172400,326649980,6300,6300,6300,6300,0
20240411,172300,326649980,6300,6300,6300,6300,0
20240411,172200,326649980,6300,6300,6300,6300,0
20240411,172100,326649980,6300,6300,6300,6300,0
20240411,172000,326649980,6300,6300,6300,6300,0
20240411,171900,326649980,6300,6300,6300,6300,0
20240411,171800,326649980,6300,6300,6300,6300,0
20240411,171700,326649980,6300,6300,6300,6300,0
20240411,171600,326649980,6300,6300,6300,6300,0
20240411,171500,326649980,6300,6300,6300,6300,2638
20240411,171400,326649980,6300,6300,6300,6300,0
20240411,171300,326649980,6300,6300,6300,6300,0
20240411,171200,326649980,6300,6300,6300,6300,0
20240411,171100,326649980,6300,6300,6300,6300,0
20240411,171000,326649980,6300,6300,6300,6300,0
20240411,170900,326649980,6300,6300,6300,6300,0
20240411,170800,326649980,6300,6300,6300,6300,0
20240411,170700,326649980,6300,6300,6300,6300,0
20240411,170600,326649980,6300,6300,6300,6300,0
20240411,170500,326649980,6300,6300,6300,6300,0
20240411,170400,326649980,6300,6300,6300,6300,0
20240411,170300,326649980,6300,6300,6300,6300,0
20240411,170200,326649980,6300,6300,6300,6300,0
20240411,170100,326649980,6300,6300,6300,6300,0
20240411,170000,326649980,6300,6300,6300,6300,0
20240411,165900,326649980,6300,6300,6300,6300,0
20240411,165800,326649980,6300,6300,6300,6300,0
20240411,165700,326649980,6300,6300,6300,6300,0
20240411,165600,326649980,6300,6300,6300,6300,0
20240411,165500,326649980,6300,6300,6300,6300,0
20240411,165400,326649980,6300,6300,6300,6300,0
20240411,165300,326649980,6300,6300,6300,6300,0
20240411,165200,326649980,6300,6300,6300,6300,0
20240411,165100,326649980,6300,6300,6300,6300,0
20240411,165000,326649980,6300,6300,6300,6300,0
20240411,164900,326649980,6300,6300,6300,6300,0
20240411,164800,326649980,6300,6300,6300,6300,0
20240411,164700,326649980,6300,6300,6300,6300,0
20240411,164600,326649980,6300,6300,6300,6300,0
20240411,164500,326649980,6300,6300,6300,6300,2638
20240411,164400,326649980,6300,6300,6300,6300,0
20240411,164300,326649980,6300,6300,6300,6300,0
20240411,164200,326649980,6300,6300,6300,6300,0
20240411,164100,326649980,6300,6300,6300,6300,0
20240411,164000,326649980,6300,6300,6300,6300,0
20240411,163900,326649980,6300,6300,6300,6300,0
20240411,163800,326649980,6300,6300,6300,6300,0
20240411,163700,326649980,6300,6300,6300,6300,0
20240411,163600,326649980,6300,6300,6300,6300,0
20240411,163500,326649980,6300,6300,6300,6300,0
20240411,163400,326649980,6300,6300,6300,6300,0
20240411,163300,326649980,6300,6300,6300,6300,0
20240411,163200,326649980,6300,6300,6300,6300,0
20240411,163100,326649980,6300,6300,6300,6300,0
20240411,163000,326649980,6300,6300,6300,6300,0
20240411,162900,326649980,6300,6300,6300,6300,0
20240411,162800,326649980,6300,6300,6300,6300,0
20240411,162700,326649980,6300,6300,6300,6300,0
20240411,162600,326649980,6300,6300,6300,6300,0
20240411,162500,326649980,6300,6300,6300,6300,0
20240411,162400,326649980,6300,6300,6300,6300,0
20240411,162300,326649980,6300,6300,6300,6300,0
20240411,162200,326649980,6300,6300,6300,6300,0
20240411,162100,326649980,6300,6300,6300,6300,0
20240411,162000,326649980,6300,6300,6300,6300,0
20240411,161900,326649980,6300,6300,6300,6300,0
20240411,161800,326649980,6300,6300,6300,6300,0
20240411,161700,326649980,6300,6300,6300,6300,0
20240411,161600,326649980,6300,6300,6300,6300,0
20240411,161500,326649980,6300,6300,6300,6300,2638
20240411,161400,326649980,6300,6300,6300,6300,0
20240411,161300,326649980,6300,6300,6300,6300,0
20240411,161200,326649980,6300,6300,6300,6300,0
20240411,161100,326649980,6300,6300,6300,6300,0
20240411,161000,326649980,6300,6300,6300,6300,0
20240411,160900,326649980,6300,6300,6300,6300,0
20240411,160800,326649980,6300,6300,6300,6300,0
20240411,160700,326649980,6300,6300,6300,6300,0
20240411,160600,326649980,6300,6300,6300,6300,0
20240411,160500,326649980,6300,6300,6300,6300,0
20240411,160400,326649980,6300,6300,6300,6300,0
20240411,160300,326649980,6300,6300,6300,6300,0
20240411,160200,326649980,6300,6300,6300,6300,0
20240411,160100,326649980,6300,6300,6300,6300,0
20240411,160000,326649980,6300,6300,6300,6300,0
20240411,155900,326649980,6300,6300,6300,6300,0
20240411,155800,326649980,6300,6300,6300,6300,0
20240411,155700,326649980,6300,6300,6300,6300,0
20240411,155600,326649980,6300,6300,6300,6300,0
20240411,155500,326649980,6300,6300,6300,6300,0
20240411,155400,326649980,6300,6300,6300,6300,0
20240411,155300,326649980,6300,6300,6300,6300,0
20240411,155200,326649980,6300,6300,6300,6300,0
20240411,155100,326649980,6300,6300,6300,6300,0
20240411,155000,326649980,6300,6300,6300,6300,0
20240411,154900,326649980,6300,6300,6300,6300,0
20240411,154800,326649980,6300,6300,6300,6300,0
20240411,154700,326649980,6300,6300,6300,6300,0
20240411,154600,326649980,6300,6300,6300,6300,0
20240411,154500,326649980,6300,6300,6300,6300,2638
20240411,154400,326649980,6300,6300,6300,6300,0
20240411,154300,326649980,6300,6300,6300,6300,0
20240411,154200,326649980,6300,6300,6300,6300,0
20240411,154100,326649980,6300,6300,6300,6300,0
20240411,154000,326649980,6300,6300,6300,6300,0
20240411,153900,326649980,6300,6300,6300,6300,0
20240411,153800,326649980,6300,6300,6300,6300,0
20240411,153700,326649980,6300,6300,6300,6300,0
20240411,153600,326649980,6300,6300,6300,6300,0
20240411,153500,326649980,6300,6300,6300,6300,0
20240411,153400,326649980,6300,6300,6300,6300,0
20240411,153300,326649980,6300,6300,6300,6300,0
20240411,153200,326649980,6300,6300,6300,6300,0
20240411,153100,326649980,6300,6300,6300,6300,0
20240411,153000,326649980,6300,6300,6300,6300,2638
20240411,152900,310030580,6270,6270,6270,6270,0
20240411,152800,310030580,6270,6270,6270,6270,0
20240411,152700,310030580,6270,6270,6270,6270,0
20240411,152600,310030580,6270,6270,6270,6270,0
20240411,152500,310030580,6270,6270,6270,6270,0
20240411,152400,310030580,6270,6270,6270,6270,0
20240411,152300,310030580,6270,6270,6270,6270,0
20240411,152200,310030580,6270,6270,6270,6270,0
20240411,152100,310030580,6270,6270,6270,6270,0
20240411,152000,310030580,6270,6270,6270,6270,0
20240411,151900,310030580,6270,6260,6270,6260,102
20240411,151800,309391890,6260,6220,6270,6220,350
20240411,151700,307206140,6240,6230,6240,6230,70
20240411,151600,306769440,6250,6250,6250,6250,0
20240411,151500,306769440,6250,6250,6250,6250,0
20240411,151400,306769440,6250,6250,6250,6250,0
20240411,151300,306769440,6250,6250,6250,6250,0
20240411,151200,306769440,6250,6250,6250,6250,1
20240411,151100,306763190,6190,6250,6250,6190,31
20240411,151000,306570840,6260,6260,6260,6260,1
20240411,150900,306564580,6250,6250,6250,6250,51
20240411,150800,306245830,6210,6260,6260,6210,4
20240411,150700,306220840,6260,6260,6260,6260,0
20240411,150600,306220840,6260,6260,6260,6260,15
20240411,150500,306126940,6300,6300,6300,6300,0
20240411,150400,306126940,6300,6300,6300,6300,0
20240411,150300,306126940,6300,6300,6300,6300,0
20240411,150200,306126940,6300,6300,6300,6300,0
20240411,150100,306126940,6300,6300,6300,6300,0
20240411,150000,306126940,6300,6300,6300,6300,0
20240411,145900,306126940,6300,6250,6300,6250,1170
20240411,145800,298813120,6250,6250,6250,6250,0
20240411,145700,298813120,6250,6250,6250,6250,0
20240411,145600,298813120,6250,6250,6250,6250,0
20240411,145500,298813120,6250,6210,6250,6210,147
20240411,145400,297895870,6240,6240,6240,6240,0
20240411,145300,297895870,6240,6240,6240,6240,0
20240411,145200,297895870,6240,6240,6240,6240,0
20240411,145100,297895870,6240,6240,6240,6240,0
20240411,145000,297895870,6240,6240,6240,6240,1
20240411,144900,297889630,6220,6220,6220,6220,0
20240411,144800,297889630,6220,6220,6220,6220,0
20240411,144700,297889630,6220,6220,6220,6220,3
20240411,144600,297870970,6250,6250,6250,6250,0
20240411,144500,297870970,6250,6250,6250,6250,0
20240411,144400,297870970,6250,6250,6250,6250,0
20240411,144300,297870970,6250,6250,6250,6250,0
20240411,144200,297870970,6250,6240,6250,6240,6
20240411,144100,297833520,6240,6240,6240,6240,13
20240411,144000,297752400,6220,6240,6240,6220,30
20240411,143900,297565500,6250,6250,6250,6250,0
20240411,143800,297565500,6250,6250,6250,6250,0
20240411,143700,297565500,6250,6240,6250,6240,70
20240411,143600,297128690,6180,6180,6180,6180,0
20240411,143500,297128690,6180,6190,6190,6180,77
20240411,143400,296652440,6270,6270,6270,6270,0
20240411,143300,296652440,6270,6250,6270,6250,5
20240411,143200,296621160,6250,6230,6250,6230,258
20240411,143100,295010710,6250,6250,6250,6250,0
20240411,143000,295010710,6250,6210,6250,6210,104
20240411,142900,294362780,6230,6160,6230,6160,1000
20240411,142800,288174290,6160,6160,6160,6160,0
20240411,142700,288174290,6160,6160,6160,6160,55
20240411,142600,287835490,6160,6160,6160,6160,112
20240411,142500,287145570,6160,6170,6170,6160,60
20240411,142400,286775380,6170,6170,6170,6170,1
20240411,142300,286769210,6170,6170,6170,6170,1
20240411,142200,286763040,6160,6160,6160,6160,7
20240411,142100,286719920,6150,6150,6150,6150,5
20240411,142000,286689170,6180,6180,6180,6180,0
20240411,141900,286689170,6180,6180,6180,6180,0
20240411,141800,286689170,6180,6180,6180,6180,0
20240411,141700,286689170,6180,6180,6180,6180,0
20240411,141600,286689170,6180,6180,6180,6180,0
20240411,141500,286689170,6180,6180,6180,6180,0
20240411,141400,286689170,6180,6180,6180,6180,0
20240411,141300,286689170,6180,6180,6180,6180,0
20240411,141200,286689170,6180,6180,6180,6180,1
20240411,141100,286682990,6130,6130,6130,6130,0
20240411,141000,286682990,6130,6170,6170,6130,5000
20240411,140900,255942710,6200,6180,6200,6180,502
20240411,140800,252834770,6170,6170,6170,6170,58
20240411,140700,252476910,6170,6170,6170,6170,0
20240411,140600,252476910,6170,6170,6170,6170,0
20240411,140500,252476910,6170,6170,6170,6170,0
20240411,140400,252476910,6170,6180,6180,6170,826
20240411,140300,247377390,6190,6190,6190,6190,20
20240411,140200,247253590,6190,6190,6190,6190,199
20240411,140100,246021780,6190,6190,6190,6190,51
20240411,140000,245706090,6190,6190,6190,6190,2
20240411,135900,245693710,6190,6190,6190,6190,50
20240411,135800,245384210,6190,6190,6190,6190,0
20240411,135700,245384210,6190,6190,6190,6190,10
20240411,135600,245322310,6190,6190,6190,6190,1
20240411,135500,245316120,6180,6180,6180,6180,0
20240411,135400,245316120,6180,6180,6180,6180,0
20240411,135300,245316120,6180,6180,6180,6180,100
20240411,135200,244698120,6180,6180,6180,6180,0
20240411,135100,244698120,6180,6180,6180,6180,55
20240411,135000,244358220,6200,6180,6200,6180,71
20240411,134900,243918680,6150,6150,6150,6150,0
20240411,134800,243918680,6150,6150,6150,6150,0
20240411,134700,243918680,6150,6170,6180,6150,1437
20240411,134600,235070590,6180,6190,6190,6180,512
20240411,134500,231903430,6190,6190,6190,6190,200
20240411,134400,230665430,6190,6190,6190,6190,0
20240411,134300,230665430,6190,6190,6190,6190,0
20240411,134200,230665430,6190,6190,6190,6190,5
20240411,134100,230634480,6190,6190,6190,6190,9
20240411,134000,230578770,6190,6190,6190,6190,0
20240411,133900,230578770,6190,6190,6190,6190,1
20240411,133800,230572580,6190,6190,6190,6190,0
20240411,133700,230572580,6190,6190,6190,6190,500
20240411,133600,227477580,6200,6200,6200,6200,0
20240411,133500,227477580,6200,6200,6200,6200,656
20240411,133400,223410380,6210,6210,6210,6210,1
20240411,133300,223404170,6210,6210,6210,6210,9
20240411,133200,223348280,6220,6220,6220,6220,0
20240411,133100,223348280,6220,6220,6220,6220,0
20240411,133000,223348280,6220,6220,6220,6220,0
20240411,132900,223348280,6220,6220,6220,6220,0
20240411,132800,223348280,6220,6220,6220,6220,0
20240411,132700,223348280,6220,6210,6240,6210,205
20240411,132600,222075060,6210,6210,6210,6210,0
20240411,132500,222075060,6210,6200,6210,6180,109
20240411,132400,221401160,6190,6190,6190,6190,0
20240411,132300,221401160,6190,6200,6200,6180,232
20240411,132200,219965230,6200,6200,6200,6200,1
20240411,132100,219959030,6190,6190,6190,6190,52
20240411,132000,219637150,6200,6200,6200,6200,1
20240411,131900,219630950,6200,6200,6200,6190,136
20240411,131800,218789090,6180,6220,6220,6180,3918
20240411,131700,194539560,6220,6230,6230,6220,22
20240411,131600,194402710,6230,6230,6230,6220,427
20240411,131500,191742750,6220,6220,6220,6220,240
20240411,131400,190249950,6210,6210,6210,6210,91
20240411,131300,189684840,6210,6210,6210,6210,21
20240411,131200,189554430,6210,6210,6220,6210,335
20240411,131100,187473380,6210,6210,6210,6200,173
20240411,131000,186399410,6210,6220,6230,6210,531
20240411,130900,183098720,6220,6220,6230,6220,488
20240411,130800,180060150,6220,6210,6220,6210,198
20240411,130700,178830300,6210,6200,6230,6200,1970
20240411,130600,166603150,6200,6210,6220,6180,627
20240411,130500,162709470,6220,6200,6290,6190,19224
20240411,130400,43434560,6100,6100,6100,6100,0
20240411,130300,43434560,6100,6440,6440,6100,3530
20240411,130200,21296480,6470,6470,6470,6470,0
20240411,130100,21296480,6470,6470,6470,6470,0
20240411,130000,21296480,6470,6470,6470,6470,0
20240411,125900,21296480,6470,6470,6470,6470,0
20240411,125800,21296480,6470,6470,6470,6470,0
20240411,125700,21296480,6470,6470,6470,6470,0
20240411,125600,21296480,6470,6470,6470,6470,0
20240411,125500,21296480,6470,6470,6470,6470,0
20240411,125400,21296480,6470,6470,6470,6470,0
20240411,125300,21296480,6470,6470,6470,6470,0
20240411,125200,21296480,6470,6470,6470,6470,0
20240411,125100,21296480,6470,6470,6470,6470,0
20240411,125000,21296480,6470,6470,6470,6470,0
20240411,124900,21296480,6470,6470,6470,6470,0
20240411,124800,21296480,6470,6470,6470,6470,0
20240411,124700,21296480,6470,6470,6470,6470,0
20240411,124600,21296480,6470,6470,6470,6470,0
20240411,124500,21296480,6470,6470,6470,6470,0
20240411,124400,21296480,6470,6470,6470,6470,0
20240411,124300,21296480,6470,6470,6470,6470,0
20240411,124200,21296480,6470,6470,6470,6470,0
20240411,124100,21296480,6470,6470,6470,6470,0
20240411,124000,21296480,6470,6470,6470,6470,0
20240411,123900,21296480,6470,6440,6470,6350,1507
20240411,123800,11698620,6470,6470,6470,6470,0
20240411,123700,11698620,6470,6470,6470,6470,0
20240411,123600,11698620,6470,6470,6470,6470,0
20240411,123500,11698620,6470,6470,6470,6470,0
20240411,123400,11698620,6470,6470,6470,6470,0
20240411,123300,11698620,6470,6470,6470,6470,0
20240411,123200,11698620,6470,6470,6470,6470,0
20240411,123100,11698620,6470,6470,6470,6470,0
20240411,123000,11698620,6470,6470,6470,6470,0
20240411,122900,11698620,6470,6470,6470,6470,0
20240411,122800,11698620,6470,6470,6470,6470,0
20240411,122700,11698620,6470,6470,6470,6470,0
20240411,122600,11698620,6470,6470,6470,6470,1
20240411,122500,11692150,6480,6480,6480,6480,0
20240411,122400,11692150,6480,6480,6480,6480,0
20240411,122300,11692150,6480,6480,6480,6480,0
20240411,122200,11692150,6480,6480,6480,6480,0
20240411,122100,11692150,6480,6480,6480,6480,0
20240411,122000,11692150,6480,6480,6480,6480,0
20240411,121900,11692150,6480,6480,6480,6480,0
20240411,121800,11692150,6480,6480,6480,6480,0
20240411,121700,11692150,6480,6480,6480,6480,0
20240411,121600,11692150,6480,6480,6480,6480,0
20240411,121500,11692150,6480,6480,6480,6480,0
20240411,121400,11692150,6480,6480,6480,6480,0
20240411,121300,11692150,6480,6480,6480,6480,0
20240411,121200,11692150,6480,6480,6480,6480,0
20240411,121100,11692150,6480,6480,6480,6480,0
20240411,121000,11692150,6480,6480,6480,6480,0
20240411,120900,11692150,6480,6480,6480,6480,0
20240411,120800,11692150,6480,6480,6480,6480,0
20240411,120700,11692150,6480,6480,6480,6480,0
20240411,120600,11692150,6480,6480,6480,6480,0
20240411,120500,11692150,6480,6480,6480,6480,0
20240411,120400,11692150,6480,6480,6480,6480,0
20240411,120300,11692150,6480,6480,6480,6480,0
20240411,120200,11692150,6480,6480,6480,6480,0
20240411,120100,11692150,6480,6480,6480,6480,0
20240411,120000,11692150,6480,6480,6480,6480,0
20240411,115900,11692150,6480,6480,6480,6480,0
20240411,115800,11692150,6480,6480,6480,6480,0
20240411,115700,11692150,6480,6480,6480,6480,0
20240411,115600,11692150,6480,6450,6480,6450,44
20240411,115500,11408240,6450,6450,6450,6450,0
20240411,115400,11408240,6450,6450,6450,6450,0
20240411,115300,11408240,6450,6450,6450,6450,0
20240411,115200,11408240,6450,6450,6450,6450,0
20240411,115100,11408240,6450,6450,6450,6450,0
20240411,115000,11408240,6450,6450,6450,6450,0
20240411,114900,11408240,6450,6450,6450,6450,0
20240411,114800,11408240,6450,6450,6450,6450,0
20240411,114700,11408240,6450,6450,6450,6450,0
20240411,114600,11408240,6450,6450,6450,6450,0
20240411,114500,11408240,6450,6450,6450,6450,0
20240411,114400,11408240,6450,6450,6450,6450,0
20240411,114300,11408240,6450,6450,6450,6450,0
20240411,114200,11408240,6450,6450,6450,6450,0
20240411,114100,11408240,6450,6450,6450,6450,0
20240411,114000,11408240,6450,6450,6450,6450,0
20240411,113900,11408240,6450,6450,6450,6450,0
20240411,113800,11408240,6450,6450,6450,6450,0
20240411,113700,11408240,6450,6450,6450,6450,0
20240411,113600,11408240,6450,6450,6450,6450,0
20240411,113500,11408240,6450,6450,6450,6450,0
20240411,113400,11408240,6450,6450,6450,6450,0
20240411,113300,11408240,6450,6450,6450,6450,0
20240411,113200,11408240,6450,6450,6450,6450,0
20240411,113100,11408240,6450,6450,6450,6450,0
20240411,113000,11408240,6450,6450,6450,6450,0
20240411,112900,11408240,6450,6450,6450,6450,1
20240411,112800,11401790,6420,6420,6420,6420,0
20240411,112700,11401790,6420,6420,6420,6420,0
20240411,112600,11401790,6420,6420,6420,6420,0
20240411,112500,11401790,6420,6420,6420,6420,0
20240411,112400,11401790,6420,6420,6420,6420,100
20240411,112300,10759790,6420,6420,6420,6420,0
20240411,112200,10759790,6420,6420,6420,6420,0
20240411,112100,10759790,6420,6420,6420,6420,82
20240411,112000,10233350,6470,6470,6470,6470,0
20240411,111900,10233350,6470,6470,6470,6470,0
20240411,111800,10233350,6470,6470,6470,6470,0
20240411,111700,10233350,6470,6470,6470,6470,0
20240411,111600,10233350,6470,6470,6470,6470,0
20240411,111500,10233350,6470,6470,6470,6470,0
20240411,111400,10233350,6470,6470,6470,6470,0
20240411,111300,10233350,6470,6470,6470,6470,0
20240411,111200,10233350,6470,6470,6470,6470,0
20240411,111100,10233350,6470,6470,6470,6470,1
20240411,111000,10226880,6480,6420,6480,6420,6
20240411,110900,10188200,6420,6420,6420,6420,0
20240411,110800,10188200,6420,6420,6420,6420,0
20240411,110700,10188200,6420,6430,6430,6420,97
20240411,110600,9564550,6480,6480,6480,6480,2
20240411,110500,9551590,6430,6430,6430,6430,0
20240411,110400,9551590,6430,6430,6430,6430,0
20240411,110300,9551590,6430,6430,6430,6430,0
20240411,110200,9551590,6430,6430,6430,6430,0
20240411,110100,9551590,6430,6430,6430,6430,0
20240411,110000,9551590,6430,6430,6430,6430,0
20240411,105900,9551590,6430,6430,6430,6430,0
20240411,105800,9551590,6430,6430,6430,6430,0
20240411,105700,9551590,6430,6430,6430,6430,0
20240411,105600,9551590,6430,6430,6430,6430,0
20240411,105500,9551590,6430,6430,6430,6430,0
20240411,105400,9551590,6430,6430,6430,6430,0
20240411,105300,9551590,6430,6430,6430,6430,0
20240411,105200,9551590,6430,6430,6430,6430,0
20240411,105100,9551590,6430,6430,6430,6430,0
20240411,105000,9551590,6430,6430,6430,6430,0
20240411,104900,9551590,6430,6430,6430,6430,120
20240411,104800,8779990,6480,6480,6480,6480,50
20240411,104700,8455990,6480,6480,6480,6480,0
20240411,104600,8455990,6480,6480,6480,6480,0
20240411,104500,8455990,6480,6480,6480,6480,0
20240411,104400,8455990,6480,6480,6480,6480,0
20240411,104300,8455990,6480,6480,6480,6480,0
20240411,104200,8455990,6480,6480,6480,6480,0
20240411,104100,8455990,6480,6480,6480,6480,0
20240411,104000,8455990,6480,6480,6480,6480,0
20240411,103900,8455990,6480,6480,6480,6480,5
20240411,103800,8423590,6480,6480,6480,6480,100
20240411,103700,7775590,6480,6480,6480,6480,0
20240411,103600,7775590,6480,6480,6480,6480,0
20240411,103500,7775590,6480,6480,6480,6480,0
20240411,103400,7775590,6480,6480,6480,6480,0
20240411,103300,7775590,6480,6480,6480,6480,0
20240411,103200,7775590,6480,6480,6480,6480,0
20240411,103100,7775590,6480,6480,6480,6480,0
20240411,103000,7775590,6480,6480,6480,6480,0
20240411,102900,7775590,6480,6480,6480,6480,0
20240411,102800,7775590,6480,6480,6480,6480,0
20240411,102700,7775590,6480,6480,6480,6480,0
20240411,102600,7775590,6480,6480,6480,6480,0
20240411,102500,7775590,6480,6480,6480,6480,48
20240411,102400,7464550,6480,6480,6480,6480,0
20240411,102300,7464550,6480,6480,6480,6480,0
20240411,102200,7464550,6480,6480,6480,6480,0
20240411,102100,7464550,6480,6480,6480,6480,0
20240411,102000,7464550,6480,6480,6480,6480,0
20240411,101900,7464550,6480,6480,6480,6480,0
20240411,101800,7464550,6480,6480,6480,6480,0
20240411,101700,7464550,6480,6480,6480,6480,0
20240411,101600,7464550,6480,6480,6480,6480,0
20240411,101500,7464550,6480,6480,6480,6480,0
20240411,101400,7464550,6480,6480,6480,6480,0
20240411,101300,7464550,6480,6480,6480,6480,0
20240411,101200,7464550,6480,6480,6480,6480,11
20240411,101100,7393270,6480,6480,6480,6480,0
20240411,101000,7393270,6480,6480,6480,6480,0
20240411,100900,7393270,6480,6480,6480,6480,0
20240411,100800,7393270,6480,6480,6480,6480,0
20240411,100700,7393270,6480,6480,6480,6480,0
20240411,100600,7393270,6480,6480,6480,6480,0
20240411,100500,7393270,6480,6480,6480,6480,0
20240411,100400,7393270,6480,6480,6480,6480,0
20240411,100300,7393270,6480,6480,6480,6480,0
20240411,100200,7393270,6480,6480,6480,6480,0
20240411,100100,7393270,6480,6480,6480,6480,0
20240411,100000,7393270,6480,6480,6480,6480,0
20240411,095900,7393270,6480,6480,6480,6480,1
20240411,095800,7386790,6480,6480,6480,6480,10
20240411,095700,7321990,6430,6430,6480,6430,315
20240411,095600,5296200,6430,6430,6430,6430,0
20240411,095500,5296200,6430,6430,6430,6430,0
20240411,095400,5296200,6430,6430,6430,6430,1
20240411,095300,5289770,6430,6430,6430,6430,0
20240411,095200,5289770,6430,6430,6430,6430,50
20240411,095100,4968270,6430,6430,6430,6430,0
20240411,095000,4968270,6430,6430,6430,6430,0
20240411,094900,4968270,6430,6430,6430,6430,10
20240411,094800,4903970,6430,6440,6440,6430,224
20240411,094700,3462020,6450,6450,6450,6450,0
20240411,094600,3462020,6450,6450,6450,6450,0
20240411,094500,3462020,6450,6450,6450,6450,0
20240411,094400,3462020,6450,6450,6450,6450,0
20240411,094300,3462020,6450,6450,6450,6450,0
20240411,094200,3462020,6450,6450,6450,6450,0
20240411,094100,3462020,6450,6450,6450,6450,3
20240411,094000,3442670,6450,6450,6450,6450,0
20240411,093900,3442670,6450,6450,6450,6450,0
20240411,093800,3442670,6450,6450,6450,6450,0
20240411,093700,3442670,6450,6450,6450,6450,0
20240411,093600,3442670,6450,6450,6450,6450,2
20240411,093500,3429770,6440,6440,6440,6440,1
20240411,093400,3423330,6430,6430,6430,6430,39
20240411,093300,3172560,6430,6430,6430,6430,0
20240411,093200,3172560,6430,6430,6430,6430,0
20240411,093100,3172560,6430,6430,6430,6430,0
20240411,093000,3172560,6430,6430,6430,6430,0
20240411,092900,3172560,6430,6430,6430,6430,0
20240411,092800,3172560,6430,6430,6430,6430,0
20240411,092700,3172560,6430,6430,6430,6430,2
20240411,092600,3159700,6400,6400,6400,6400,30
20240411,092500,2967700,6390,6390,6390,6390,50
20240411,092400,2648200,6390,6390,6390,6390,0
20240411,092300,2648200,6390,6390,6390,6390,2
20240411,092200,2635420,6370,6370,6370,6370,71
20240411,092100,2183150,6370,6370,6370,6370,0
20240411,092000,2183150,6370,6370,6370,6370,0
20240411,091900,2183150,6370,6370,6370,6370,6
20240411,091800,2144930,6380,6380,6380,6380,0
20240411,091700,2144930,6380,6380,6380,6380,0
20240411,091600,2144930,6380,6380,6380,6380,40
20240411,091500,1889730,6390,6390,6390,6390,0
20240411,091400,1889730,6390,6380,6390,6380,4
20240411,091300,1864200,6390,6390,6390,6390,0
20240411,091200,1864200,6390,6390,6390,6390,112
20240411,091100,1148520,6400,6400,6400,6400,0
20240411,091000,1148520,6400,6400,6400,6400,0
20240411,090900,1148520,6400,6400,6400,6400,0
20240411,090800,1148520,6400,6400,6400,6400,0
20240411,090700,1148520,6400,6400,6400,6400,6
20240411,090600,1110120,6400,6400,6420,6400,7
20240411,090500,1065300,6400,6400,6400,6400,27
20240411,090400,892500,6420,6420,6420,6420,135
20240411,090300,25800,6450,6450,6450,6450,0
20240411,090200,25800,6450,6450,6450,6450,0
20240411,090100,25800,6450,6450,6450,6450,0
20240411,090000,25800,6450,6450,6450,6450,4