KissMeData/006360/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,184400,5957828290,14940,14940,14940,14940,8080
20240408,184300,5957828290,14940,14940,14940,14940,0
20240408,184200,5957828290,14940,14940,14940,14940,0
20240408,184100,5957828290,14940,14940,14940,14940,0
20240408,184000,5957828290,14940,14940,14940,14940,0
20240408,183900,5957828290,14940,14940,14940,14940,0
20240408,183800,5957828290,14940,14940,14940,14940,0
20240408,183700,5957828290,14940,14940,14940,14940,0
20240408,183600,5957828290,14940,14940,14940,14940,0
20240408,183500,5957828290,14940,14940,14940,14940,0
20240408,183400,5957828290,14940,14940,14940,14940,0
20240408,183300,5957828290,14940,14940,14940,14940,0
20240408,183200,5957828290,14940,14940,14940,14940,0
20240408,183100,5957828290,14940,14940,14940,14940,0
20240408,183000,5957828290,14940,14940,14940,14940,0
20240408,182900,5957828290,14940,14940,14940,14940,0
20240408,182800,5957828290,14940,14940,14940,14940,0
20240408,182700,5957828290,14940,14940,14940,14940,0
20240408,182600,5957828290,14940,14940,14940,14940,0
20240408,182500,5957828290,14940,14940,14940,14940,0
20240408,182400,5957828290,14940,14940,14940,14940,0
20240408,182300,5957828290,14940,14940,14940,14940,0
20240408,182200,5957828290,14940,14940,14940,14940,0
20240408,182100,5957828290,14940,14940,14940,14940,0
20240408,182000,5957828290,14940,14940,14940,14940,0
20240408,181900,5957828290,14940,14940,14940,14940,0
20240408,181800,5957828290,14940,14940,14940,14940,0
20240408,181700,5957828290,14940,14940,14940,14940,0
20240408,181600,5957828290,14940,14940,14940,14940,0
20240408,181500,5957828290,14940,14940,14940,14940,0
20240408,181400,5957828290,14940,14940,14940,14940,8080
20240408,181300,5957828290,14940,14940,14940,14940,0
20240408,181200,5957828290,14940,14940,14940,14940,0
20240408,181100,5957828290,14940,14940,14940,14940,0
20240408,181000,5957828290,14940,14940,14940,14940,0
20240408,180900,5957828290,14940,14940,14940,14940,0
20240408,180800,5957828290,14940,14940,14940,14940,0
20240408,180700,5957828290,14940,14940,14940,14940,0
20240408,180600,5957828290,14940,14940,14940,14940,0
20240408,180500,5957828290,14940,14940,14940,14940,0
20240408,180400,5957828290,14940,14940,14940,14940,0
20240408,180300,5957828290,14940,14940,14940,14940,0
20240408,180200,5957828290,14940,14940,14940,14940,0
20240408,180100,5957828290,14940,14940,14940,14940,0
20240408,180000,5957828290,14940,14940,14940,14940,0
20240408,175900,5957828290,14940,14940,14940,14940,0
20240408,175800,5957828290,14940,14940,14940,14940,0
20240408,175700,5957828290,14940,14940,14940,14940,0
20240408,175600,5957828290,14940,14940,14940,14940,0
20240408,175500,5957828290,14940,14940,14940,14940,0
20240408,175400,5957828290,14940,14940,14940,14940,0
20240408,175300,5957828290,14940,14940,14940,14940,0
20240408,175200,5957828290,14940,14940,14940,14940,0
20240408,175100,5957828290,14940,14940,14940,14940,0
20240408,175000,5957828290,14940,14940,14940,14940,0
20240408,174900,5957828290,14940,14940,14940,14940,0
20240408,174800,5957828290,14940,14940,14940,14940,0
20240408,174700,5957828290,14940,14940,14940,14940,0
20240408,174600,5957828290,14940,14940,14940,14940,0
20240408,174500,5957828290,14940,14940,14940,14940,0
20240408,174400,5957828290,14940,14940,14940,14940,8080
20240408,174300,5957828290,14940,14940,14940,14940,0
20240408,174200,5957828290,14940,14940,14940,14940,0
20240408,174100,5957828290,14940,14940,14940,14940,0
20240408,174000,5957828290,14940,14940,14940,14940,0
20240408,173900,5957828290,14940,14940,14940,14940,0
20240408,173800,5957828290,14940,14940,14940,14940,0
20240408,173700,5957828290,14940,14940,14940,14940,0
20240408,173600,5957828290,14940,14940,14940,14940,0
20240408,173500,5957828290,14940,14940,14940,14940,0
20240408,173400,5957828290,14940,14940,14940,14940,0
20240408,173300,5957828290,14940,14940,14940,14940,0
20240408,173200,5957828290,14940,14940,14940,14940,0
20240408,173100,5957828290,14940,14940,14940,14940,0
20240408,173000,5957828290,14940,14940,14940,14940,0
20240408,172900,5957828290,14940,14940,14940,14940,0
20240408,172800,5957828290,14940,14940,14940,14940,0
20240408,172700,5957828290,14940,14940,14940,14940,0
20240408,172600,5957828290,14940,14940,14940,14940,0
20240408,172500,5957828290,14940,14940,14940,14940,0
20240408,172400,5957828290,14940,14940,14940,14940,0
20240408,172300,5957828290,14940,14940,14940,14940,0
20240408,172200,5957828290,14940,14940,14940,14940,0
20240408,172100,5957828290,14940,14940,14940,14940,0
20240408,172000,5957828290,14940,14940,14940,14940,0
20240408,171900,5957828290,14940,14940,14940,14940,0
20240408,171800,5957828290,14940,14940,14940,14940,0
20240408,171700,5957828290,14940,14940,14940,14940,0
20240408,171600,5957828290,14940,14940,14940,14940,0
20240408,171500,5957828290,14940,14940,14940,14940,0
20240408,171400,5957828290,14940,14940,14940,14940,8080
20240408,171300,5957828290,14940,14940,14940,14940,0
20240408,171200,5957828290,14940,14940,14940,14940,0
20240408,171100,5957828290,14940,14940,14940,14940,0
20240408,171000,5957828290,14940,14940,14940,14940,0
20240408,170900,5957828290,14940,14940,14940,14940,0
20240408,170800,5957828290,14940,14940,14940,14940,0
20240408,170700,5957828290,14940,14940,14940,14940,0
20240408,170600,5957828290,14940,14940,14940,14940,0
20240408,170500,5957828290,14940,14940,14940,14940,0
20240408,170400,5957828290,14940,14940,14940,14940,0
20240408,170300,5957828290,14940,14940,14940,14940,0
20240408,170200,5957828290,14940,14940,14940,14940,0
20240408,170100,5957828290,14940,14940,14940,14940,0
20240408,170000,5957828290,14940,14940,14940,14940,0
20240408,165900,5957828290,14940,14940,14940,14940,0
20240408,165800,5957828290,14940,14940,14940,14940,0
20240408,165700,5957828290,14940,14940,14940,14940,0
20240408,165600,5957828290,14940,14940,14940,14940,0
20240408,165500,5957828290,14940,14940,14940,14940,0
20240408,165400,5957828290,14940,14940,14940,14940,0
20240408,165300,5957828290,14940,14940,14940,14940,0
20240408,165200,5957828290,14940,14940,14940,14940,0
20240408,165100,5957828290,14940,14940,14940,14940,0
20240408,165000,5957828290,14940,14940,14940,14940,0
20240408,164900,5957828290,14940,14940,14940,14940,0
20240408,164800,5957828290,14940,14940,14940,14940,0
20240408,164700,5957828290,14940,14940,14940,14940,0
20240408,164600,5957828290,14940,14940,14940,14940,0
20240408,164500,5957828290,14940,14940,14940,14940,0
20240408,164400,5957828290,14940,14940,14940,14940,8080
20240408,164300,5957828290,14940,14940,14940,14940,0
20240408,164200,5957828290,14940,14940,14940,14940,0
20240408,164100,5957828290,14940,14940,14940,14940,0
20240408,164000,5957828290,14940,14940,14940,14940,0
20240408,163900,5957828290,14940,14940,14940,14940,0
20240408,163800,5957828290,14940,14940,14940,14940,0
20240408,163700,5957828290,14940,14940,14940,14940,0
20240408,163600,5957828290,14940,14940,14940,14940,0
20240408,163500,5957828290,14940,14940,14940,14940,0
20240408,163400,5957828290,14940,14940,14940,14940,0
20240408,163300,5957828290,14940,14940,14940,14940,0
20240408,163200,5957828290,14940,14940,14940,14940,0
20240408,163100,5957828290,14940,14940,14940,14940,0
20240408,163000,5957828290,14940,14940,14940,14940,0
20240408,162900,5957828290,14940,14940,14940,14940,0
20240408,162800,5957828290,14940,14940,14940,14940,0
20240408,162700,5957828290,14940,14940,14940,14940,0
20240408,162600,5957828290,14940,14940,14940,14940,0
20240408,162500,5957828290,14940,14940,14940,14940,0
20240408,162400,5957828290,14940,14940,14940,14940,0
20240408,162300,5957828290,14940,14940,14940,14940,0
20240408,162200,5957828290,14940,14940,14940,14940,0
20240408,162100,5957828290,14940,14940,14940,14940,0
20240408,162000,5957828290,14940,14940,14940,14940,0
20240408,161900,5957828290,14940,14940,14940,14940,0
20240408,161800,5957828290,14940,14940,14940,14940,0
20240408,161700,5957828290,14940,14940,14940,14940,0
20240408,161600,5957828290,14940,14940,14940,14940,0
20240408,161500,5957828290,14940,14940,14940,14940,0
20240408,161400,5957828290,14940,14940,14940,14940,8080
20240408,161300,5957828290,14940,14940,14940,14940,0
20240408,161200,5957828290,14940,14940,14940,14940,0
20240408,161100,5957828290,14940,14940,14940,14940,0
20240408,161000,5957828290,14940,14940,14940,14940,0
20240408,160900,5957828290,14940,14940,14940,14940,0
20240408,160800,5957828290,14940,14940,14940,14940,0
20240408,160700,5957828290,14940,14940,14940,14940,0
20240408,160600,5957828290,14940,14940,14940,14940,0
20240408,160500,5957828290,14940,14940,14940,14940,0
20240408,160400,5957828290,14940,14940,14940,14940,0
20240408,160300,5957828290,14940,14940,14940,14940,0
20240408,160200,5957828290,14940,14940,14940,14940,0
20240408,160100,5957828290,14940,14940,14940,14940,0
20240408,160000,5957828290,14940,14940,14940,14940,0
20240408,155900,5957828290,14940,14940,14940,14940,0
20240408,155800,5957828290,14940,14940,14940,14940,0
20240408,155700,5957828290,14940,14940,14940,14940,0
20240408,155600,5957828290,14940,14940,14940,14940,0
20240408,155500,5957828290,14940,14940,14940,14940,0
20240408,155400,5957828290,14940,14940,14940,14940,0
20240408,155300,5957828290,14940,14940,14940,14940,0
20240408,155200,5957828290,14940,14940,14940,14940,0
20240408,155100,5957828290,14940,14940,14940,14940,0
20240408,155000,5957828290,14940,14940,14940,14940,0
20240408,154900,5957828290,14940,14940,14940,14940,0
20240408,154800,5957828290,14940,14940,14940,14940,0
20240408,154700,5957828290,14940,14940,14940,14940,0
20240408,154600,5957828290,14940,14940,14940,14940,0
20240408,154500,5957828290,14940,14940,14940,14940,0
20240408,154400,5957828290,14940,14940,14940,14940,8080
20240408,154300,5957828290,14940,14940,14940,14940,0
20240408,154200,5957828290,14940,14940,14940,14940,0
20240408,154100,5957828290,14940,14940,14940,14940,0
20240408,154000,5957828290,14940,14940,14940,14940,0
20240408,153900,5957828290,14940,14940,14940,14940,0
20240408,153800,5957828290,14940,14940,14940,14940,0
20240408,153700,5957828290,14940,14940,14940,14940,0
20240408,153600,5957828290,14940,14940,14940,14940,0
20240408,153500,5957828290,14940,14940,14940,14940,0
20240408,153400,5957828290,14940,14940,14940,14940,0
20240408,153300,5957828290,14940,14940,14940,14940,0
20240408,153200,5957828290,14940,14940,14940,14940,0
20240408,153100,5957828290,14940,14940,14940,14940,0
20240408,153000,5957828290,14940,14940,14940,14940,8080
20240408,152900,5837113090,14950,14950,14950,14950,0
20240408,152800,5837113090,14950,14950,14950,14950,0
20240408,152700,5837113090,14950,14950,14950,14950,0
20240408,152600,5837113090,14950,14950,14950,14950,0
20240408,152500,5837113090,14950,14950,14950,14950,0
20240408,152400,5837113090,14950,14950,14950,14950,0
20240408,152300,5837113090,14950,14950,14950,14950,0
20240408,152200,5837113090,14950,14950,14950,14950,0
20240408,152100,5837113090,14950,14950,14950,14950,0
20240408,152000,5837113090,14950,14950,14950,14950,0
20240408,151900,5837113090,14950,14940,14950,14930,729
20240408,151800,5826222050,14940,14950,14950,14930,1849
20240408,151700,5798601080,14950,14940,14950,14930,436
20240408,151600,5792086450,14930,14940,14940,14930,250
20240408,151500,5788353610,14940,14940,14950,14930,523
20240408,151400,5780540400,14940,14940,14950,14940,1448
20240408,151300,5758907250,14940,14950,14950,14940,1914
20240408,151200,5730297160,14950,14960,14960,14950,623
20240408,151100,5720983180,14940,14950,14960,14940,371
20240408,151000,5715438830,14950,14940,14950,14940,438
20240408,150900,5708894330,14940,14950,14950,14940,89
20240408,150800,5707564080,14950,14950,14950,14930,5778
20240408,150700,5621276210,14950,14950,14950,14940,226
20240408,150600,5617897860,14950,14970,14970,14950,1407
20240408,150500,5596857170,14970,14970,14970,14950,7830
20240408,150400,5479764160,14970,14970,14970,14970,121
20240408,150300,5477952790,14970,14970,14970,14970,198
20240408,150200,5474988730,14970,14970,14970,14970,344
20240408,150100,5469839050,14970,14970,14970,14960,444
20240408,150000,5463193310,14960,14960,14960,14960,199
20240408,145900,5460216270,14970,14970,14970,14960,28
20240408,145800,5459797160,14970,14970,14970,14970,206
20240408,145700,5456713340,14970,14970,14970,14970,73
20240408,145600,5455620530,14970,14990,14990,14970,272
20240408,145500,5451544670,14990,14960,15000,14960,1299
20240408,145400,5432089420,14960,14950,14960,14950,45
20240408,145300,5431416330,14960,14960,14960,14960,307
20240408,145200,5426823610,14970,14970,14970,14970,34
20240408,145100,5426314630,14970,14970,14970,14970,9
20240408,145000,5426179900,14970,14970,14980,14950,2343
20240408,144900,5391116690,14970,14960,14980,14960,1939
20240408,144800,5362101820,14960,14960,14970,14960,855
20240408,144700,5349310640,14970,14970,14970,14960,452
20240408,144600,5342548110,14970,14970,14970,14960,504
20240408,144500,5335007280,14970,14970,14970,14960,327
20240408,144400,5330112330,14970,14970,14980,14970,318
20240408,144300,5325351820,14980,14970,14980,14970,451
20240408,144200,5318600050,14970,14980,14980,14970,111
20240408,144100,5316938120,14980,14970,14980,14960,636
20240408,144000,5307417640,14970,14980,14980,14970,806
20240408,143900,5295351810,14980,14990,14990,14980,337
20240408,143800,5290300310,14990,14980,14990,14970,943
20240408,143700,5276182400,14980,14980,14980,14980,23
20240408,143600,5275837860,14980,14970,14980,14970,223
20240408,143500,5272499510,14980,14980,14980,14970,266
20240408,143400,5268516380,14980,14980,14980,14980,87
20240408,143300,5267213120,14980,14990,15000,14980,412
20240408,143200,5261040380,14990,14990,15000,14990,80
20240408,143100,5259841140,15000,15000,15000,14990,492
20240408,143000,5252465990,15000,15000,15000,15000,104
20240408,142900,5250905990,14990,15000,15000,14990,39
20240408,142800,5250321130,15000,14980,15000,14980,350
20240408,142700,5245071950,15000,15000,15000,15000,8
20240408,142600,5244951950,15000,14980,15000,14980,19
20240408,142500,5244667150,15000,14980,15000,14980,61
20240408,142400,5243752610,14980,14980,15000,14980,478
20240408,142300,5236588270,14990,15000,15000,14980,367
20240408,142200,5231090500,14980,14980,15000,14980,678
20240408,142100,5220933990,14980,15000,15000,14980,204
20240408,142000,5217877990,14990,14990,14990,14990,128
20240408,141900,5215959270,14990,15000,15000,14980,848
20240408,141800,5203254310,15000,15000,15000,15000,4
20240408,141700,5203194310,15000,15000,15000,15000,6
20240408,141600,5203104310,15000,15000,15000,15000,4
20240408,141500,5203044310,15000,15000,15000,14990,358
20240408,141400,5197676310,15000,15000,15000,15000,457
20240408,141300,5190821310,15000,14990,15000,14990,401
20240408,141200,5184810090,14990,14990,14990,14990,8
20240408,141100,5184690170,14990,14980,14990,14970,820
20240408,141000,5172414120,14970,14980,14980,14970,298
20240408,140900,5167952900,14970,14970,14980,14970,30
20240408,140800,5167503760,14980,14980,14980,14980,5
20240408,140700,5167428860,14970,14970,14980,14970,67
20240408,140600,5166425830,14970,14970,14970,14960,1103
20240408,140500,5149924110,14970,14970,14970,14960,95
20240408,140400,5148502150,14970,14970,14970,14960,21
20240408,140300,5148187920,14970,14970,14970,14970,14
20240408,140200,5147978340,14960,14970,14970,14960,466
20240408,140100,5141005980,14960,14970,14970,14960,289
20240408,140000,5136680750,14970,14970,14970,14960,123
20240408,135900,5134839600,14980,14980,14980,14970,170
20240408,135800,5132294630,14970,14970,14970,14970,1251
20240408,135700,5113567160,14960,14980,14980,14960,2104
20240408,135600,5082075520,14980,14980,14980,14980,25
20240408,135500,5081701020,14980,14970,14980,14960,793
20240408,135400,5069829370,14970,14970,14990,14970,1014
20240408,135300,5054649260,14970,14960,14970,14960,182
20240408,135200,5051926480,14970,14970,14970,14960,100
20240408,135100,5050429910,14970,15010,15010,14970,6043
20240408,135000,4959883800,14990,15000,15010,14990,51
20240408,134900,4959119200,15000,15000,15000,15000,20
20240408,134800,4958819200,15010,15000,15010,15000,38
20240408,134700,4958249160,15000,15000,15010,15000,228
20240408,134600,4954829080,15010,15010,15010,15010,5
20240408,134500,4954754030,15010,15010,15010,15010,3
20240408,134400,4954709000,15020,15010,15020,15000,29
20240408,134300,4954273810,15010,15010,15010,15000,136
20240408,134200,4952232860,15000,15000,15010,15000,1381
20240408,134100,4931517800,15000,15010,15010,15000,155
20240408,134000,4929191450,15010,15000,15010,15000,255
20240408,133900,4925366390,15000,15000,15010,15000,430
20240408,133800,4918916320,15000,15020,15020,15000,632
20240408,133700,4909428910,15020,15010,15020,15010,63
20240408,133600,4908483170,15020,15010,15020,15010,292
20240408,133500,4904099650,15020,15020,15020,15020,8
20240408,133400,4903979490,15010,15020,15020,15010,68
20240408,133300,4902958580,15020,15020,15020,15010,19
20240408,133200,4902673210,15020,15020,15020,15020,9
20240408,133100,4902538030,15020,15020,15030,15020,42
20240408,133000,4901907110,15030,15020,15030,15020,647
20240408,132900,4892189110,15020,15020,15020,15020,14
20240408,132800,4891978830,15020,15020,15020,15010,172
20240408,132700,4889395400,15030,15020,15030,15020,108
20240408,132600,4887773210,15020,15020,15020,15020,8
20240408,132500,4887653050,15010,15010,15020,15010,824
20240408,132400,4875284580,15020,15030,15030,15020,18
20240408,132300,4875014120,15030,15020,15030,15020,12
20240408,132200,4874833790,15020,15020,15030,15020,326
20240408,132100,4869936380,15020,15030,15030,15020,108
20240408,132000,4868314140,15030,15030,15030,15030,115
20240408,131900,4866585690,15030,15020,15030,15020,34
20240408,131800,4866074900,15020,15030,15030,15020,20
20240408,131700,4865774340,15030,15030,15030,15030,68
20240408,131600,4864752300,15030,15030,15030,15020,14
20240408,131500,4864541920,15030,15030,15030,15030,11
20240408,131400,4864376590,15030,15020,15030,15010,165
20240408,131300,4861898820,15010,15010,15030,15010,1214
20240408,131200,4843654100,15020,15010,15020,15010,1305
20240408,131100,4824053720,15010,15010,15010,15000,41
20240408,131000,4823438400,15010,15010,15010,15010,11
20240408,130900,4823273290,15010,15010,15010,15010,291
20240408,130800,4818905380,15010,15000,15010,14990,89
20240408,130700,4817570370,15000,15000,15010,15000,211
20240408,130600,4814404260,15010,15010,15010,15010,12
20240408,130500,4814224140,15010,15010,15010,15010,16
20240408,130400,4813983980,15000,15010,15010,15000,116
20240408,130300,4812243790,15000,15010,15010,15000,206
20240408,130200,4809153720,15000,15000,15000,15000,485
20240408,130100,4801878720,14990,15000,15000,14990,175
20240408,130000,4799254730,15000,15000,15000,14990,56
20240408,125900,4798415190,15000,15000,15000,14990,16
20240408,125800,4798175230,15000,15000,15000,14990,12
20240408,125700,4797995270,15000,15000,15000,14990,60
20240408,125600,4797095310,15000,14990,15000,14990,56
20240408,125500,4796255660,15000,15000,15000,14990,21
20240408,125400,4795940740,15000,15000,15000,14990,23
20240408,125300,4795595790,14990,15010,15010,14990,448
20240408,125200,4788878300,15010,15000,15010,15000,8
20240408,125100,4788758260,15000,15000,15010,15000,304
20240408,125000,4784195310,15000,15000,15000,14990,291
20240408,124900,4779830350,15000,14990,15000,14990,87
20240408,124800,4778525540,15000,15010,15010,15000,257
20240408,124700,4774670460,15010,15000,15010,15000,157
20240408,124600,4772315350,14990,14990,15000,14990,19
20240408,124500,4772030420,15000,15000,15000,14990,13
20240408,124400,4771835460,15000,14990,15000,14980,148
20240408,124300,4769617700,14990,14990,14990,14980,96
20240408,124200,4768178700,14980,14980,14990,14980,35
20240408,124100,4767654330,14990,14980,14990,14980,27
20240408,124000,4767249670,14990,14990,14990,14980,261
20240408,123900,4763337320,14990,14990,14990,14980,11
20240408,123800,4763172470,14980,14980,14990,14980,285
20240408,123700,4758902900,14990,14980,14990,14980,45
20240408,123600,4758228530,14990,15000,15010,14980,9743
20240408,123500,4612087710,15010,15010,15010,15000,18
20240408,123400,4611817570,15000,15010,15010,15000,450
20240408,123300,4605067310,15000,15010,15010,15000,720
20240408,123200,4594262210,15010,15000,15010,15000,78
20240408,123100,4593092070,15010,15010,15010,15000,886
20240408,123000,4579801930,15000,15010,15010,15000,48
20240408,122900,4579081740,15000,15000,15010,15000,22
20240408,122800,4578751600,15010,15000,15010,15000,233
20240408,122700,4575256510,15010,15010,15010,15000,21
20240408,122600,4574941340,15010,15010,15010,15000,63
20240408,122500,4573995760,15010,15010,15020,15000,348
20240408,122400,4568772280,15010,15010,15010,15000,363
20240408,122300,4563323690,15010,15010,15020,15000,136
20240408,122200,4561282710,15000,15010,15010,15000,10
20240408,122100,4561132650,15000,15010,15010,15000,233
20240408,122000,4557635420,15010,15010,15020,15010,15
20240408,121900,4557410190,15020,15010,15020,15000,48
20240408,121800,4556690040,15010,15020,15020,15010,49
20240408,121700,4555954440,15010,15010,15020,15000,151
20240408,121600,4553687940,15010,15010,15020,15000,79
20240408,121500,4552502170,15010,15020,15020,15000,28
20240408,121400,4552081800,15020,15020,15020,15000,2046
20240408,121300,4521377280,15020,15020,15020,15010,58
20240408,121200,4520506620,15010,15010,15020,15010,75
20240408,121100,4519380820,15020,15010,15020,15010,26
20240408,121000,4518990450,15010,15020,15020,15010,48
20240408,120900,4518269900,15010,15020,15020,15010,9
20240408,120800,4518134760,15030,15010,15030,15010,32
20240408,120700,4517654130,15010,15020,15020,15010,255
20240408,120600,4513824630,15010,15010,15010,15000,160
20240408,120500,4511424190,15020,15010,15020,15010,28
20240408,120400,4511003860,15010,15010,15020,15010,269
20240408,120300,4506965620,15010,14990,15010,14990,1760
20240408,120200,4480557010,15000,14990,15000,14990,8
20240408,120100,4480437050,15000,14990,15000,14990,683
20240408,120000,4470193270,14990,15010,15010,14990,134
20240408,115900,4468183260,15010,15010,15010,15000,1074
20240408,115800,4452072610,15000,15010,15010,15000,69
20240408,115700,4451037150,15000,15010,15010,15000,86
20240408,115600,4449746460,15010,14990,15010,14980,2923
20240408,115500,4405912680,14990,14980,14990,14980,108
20240408,115400,4404294650,14980,14990,14990,14980,19
20240408,115300,4404009920,14990,14980,14990,14980,137
20240408,115200,4401956990,14980,14960,14980,14950,4324
20240408,115100,4337262260,14960,14970,14970,14950,617
20240408,115000,4328031990,14960,14970,14970,14950,25
20240408,114900,4327657880,14970,14980,14980,14950,1076
20240408,114800,4311570310,14970,14970,14980,14970,35
20240408,114700,4311046240,14970,14980,14980,14950,845
20240408,114600,4298405160,14980,14980,14980,14960,126
20240408,114500,4296518930,14980,14990,14990,14970,834
20240408,114400,4284027570,14990,14990,14990,14980,109
20240408,114300,4282394390,14990,14980,14990,14980,73
20240408,114200,4281300660,14990,14990,14990,14980,103
20240408,114100,4279757370,14980,14990,14990,14980,22
20240408,114000,4279427660,14980,14980,14990,14980,829
20240408,113900,4267009030,14990,14990,14990,14980,916
20240408,113800,4253287150,14990,14980,14990,14980,46
20240408,113700,4252597830,14990,14990,14990,14980,92
20240408,113600,4251219520,14990,14990,14990,14980,392
20240408,113500,4245343940,14990,14980,14990,14980,148
20240408,113400,4243126690,14990,14990,14990,14980,30
20240408,113300,4242677150,14990,14990,14990,14980,35
20240408,113200,4242152530,14990,14990,14990,14980,106
20240408,113100,4240563670,14990,14990,14990,14990,32
20240408,113000,4240083990,14980,14990,14990,14980,111
20240408,112900,4238420810,14990,14990,14990,14990,26
20240408,112800,4238031070,14990,15000,15000,14990,313
20240408,112700,4233339110,15000,14990,15000,14980,1147
20240408,112600,4216146690,14990,14990,15000,14980,815
20240408,112500,4203933740,14980,14980,14990,14980,124
20240408,112400,4202075680,14990,14980,14990,14980,1036
20240408,112300,4186546360,14970,14970,14980,14970,142
20240408,112200,4184420050,14970,14960,14970,14960,426
20240408,112100,4178045830,14960,14970,14970,14960,27
20240408,112000,4177641660,14980,14980,14980,14970,25
20240408,111900,4177267190,14980,14990,14990,14960,914
20240408,111800,4163573200,14990,14980,14990,14980,453
20240408,111700,4156787220,14980,14980,14980,14960,263
20240408,111600,4152847970,14980,14970,14980,14970,1048
20240408,111500,4137159350,14970,14970,14970,14960,38
20240408,111400,4136590520,14960,14960,14970,14950,413
20240408,111300,4130412410,14950,14960,14960,14950,263
20240408,111200,4126478190,14960,14960,14960,14950,173
20240408,111100,4123890140,14960,14960,14960,14950,21
20240408,111000,4123576010,14960,14950,14960,14950,113
20240408,110900,4121886190,14960,14960,14960,14950,387
20240408,110800,4116097040,14960,14950,14960,14950,1858
20240408,110700,4088319750,14950,14920,14950,14910,711
20240408,110600,4077709990,14910,14920,14920,14910,293
20240408,110500,4073338760,14920,14920,14920,14910,185
20240408,110400,4070578840,14910,14920,14920,14910,76
20240408,110300,4069444990,14920,14920,14920,14920,89
20240408,110200,4068117110,14910,14900,14910,14900,5928
20240408,110100,3979788820,14900,14900,14900,14890,633
20240408,110000,3970357320,14900,14900,14900,14890,589
20240408,105900,3961586980,14890,14890,14900,14890,1914
20240408,105800,3933072070,14900,14900,14900,14890,137
20240408,105700,3931031930,14900,14890,14900,14890,2656
20240408,105600,3891483890,14890,14900,14900,14890,1386
20240408,105500,3870846250,14900,14900,14900,14900,3305
20240408,105400,3821601750,14890,14900,14910,14880,6567
20240408,105300,3723772720,14900,14900,14910,14900,342
20240408,105200,3718676770,14910,14900,14910,14890,857
20240408,105100,3705911500,14900,14910,14920,14900,2712
20240408,105000,3665497170,14910,14910,14930,14900,1842
20240408,104900,3638027970,14910,14910,14910,14900,1039
20240408,104800,3622541550,14910,14920,14930,14900,1499
20240408,104700,3600201980,14920,14920,14940,14910,191
20240408,104600,3597352060,14920,14900,14920,14900,264
20240408,104500,3593413700,14900,14940,14950,14890,1021
20240408,104400,3578200890,14940,14900,14940,14890,888
20240408,104300,3564969580,14890,14920,14920,14890,1763
20240408,104200,3538706120,14950,14910,14950,14910,12
20240408,104100,3538526920,14940,14910,14940,14900,1332
20240408,104000,3518668700,14890,14890,14910,14890,621
20240408,103900,3509418340,14890,14910,14910,14870,2088
20240408,103800,3478326440,14880,14890,14890,14870,1946
20240408,103700,3449370810,14890,14940,14940,14880,47041
20240408,103600,2747671410,14940,14980,14980,14940,8005
20240408,103500,2628052870,14980,14970,14980,14950,10078
20240408,103400,2477348040,14970,14980,14980,14970,5
20240408,103300,2477273170,14960,14960,14970,14960,779
20240408,103200,2465618830,14970,14960,14980,14960,3564
20240408,103100,2412300700,14960,14960,14980,14950,1858
20240408,103000,2384506830,14960,14990,14990,14960,13319
20240408,102900,2185137660,14990,15000,15000,14990,2937
20240408,102800,2141111750,15000,15000,15000,14990,3863
20240408,102700,2083167280,15000,15020,15020,15000,315
20240408,102600,2078439110,15020,15020,15020,15010,157
20240408,102500,2076081200,15010,15020,15020,15010,8
20240408,102400,2075961110,15030,15010,15030,15010,4
20240408,102300,2075901050,15020,14990,15020,14990,7436
20240408,102200,1964360920,15000,15000,15000,14990,630
20240408,102100,1954912020,15000,15000,15000,14990,131
20240408,102000,1952947050,14990,14990,15000,14990,726
20240408,101900,1942058060,15000,14990,15000,14990,1267
20240408,101800,1923055130,14990,15000,15000,14990,792
20240408,101700,1911182980,14990,15020,15020,14990,845
20240408,101600,1898508140,15010,15000,15010,15000,111
20240408,101500,1896843080,15000,15000,15000,14990,2484
20240408,101400,1859589710,15000,14990,15000,14990,1168
20240408,101300,1842080040,14990,15000,15000,14990,2833
20240408,101200,1799586510,14990,14990,15000,14990,807
20240408,101100,1787484140,14990,14990,14990,14990,1167
20240408,101000,1769990810,14990,15000,15000,14990,222
20240408,100900,1766663020,15000,14990,15000,14990,3479
20240408,100800,1714512660,15000,15010,15010,14990,5116
20240408,100700,1637763700,15010,15020,15030,15010,54
20240408,100600,1636952630,15020,15010,15030,15010,141
20240408,100500,1634835540,15030,15030,15030,15010,194
20240408,100400,1631921880,15030,15030,15030,15020,491
20240408,100300,1624542180,15030,15030,15030,15030,148
20240408,100200,1622317740,15040,15040,15040,15030,18
20240408,100100,1622047060,15040,15040,15040,15040,64
20240408,100000,1621084500,15050,15050,15050,15040,228
20240408,095900,1617653320,15040,15010,15040,15010,216
20240408,095800,1614406370,15010,15030,15050,15010,32
20240408,095700,1613925390,15000,15040,15040,15000,752
20240408,095600,1602639860,15010,15040,15040,15010,608
20240408,095500,1593507610,15040,15050,15050,15020,1012
20240408,095400,1578287100,15040,15030,15050,15010,957
20240408,095300,1563894980,15030,15010,15030,15010,2261
20240408,095200,1529922620,15010,15020,15020,15010,39
20240408,095100,1529336880,15020,15020,15020,15010,238
20240408,095000,1525762260,15010,15010,15020,15010,1012
20240408,094900,1510562140,15020,15020,15020,15020,6
20240408,094800,1510472020,15020,15010,15020,15000,1390
20240408,094700,1489617390,15010,15010,15010,15000,63
20240408,094600,1488671860,15000,15000,15010,15000,966
20240408,094500,1474175850,15010,15000,15010,14990,619
20240408,094400,1464890510,15000,15000,15000,14990,1478
20240408,094300,1442720560,15010,15010,15010,15000,30
20240408,094200,1442270430,15010,15000,15010,14990,917
20240408,094100,1428513280,15000,14980,15000,14980,2163
20240408,094000,1396072990,14980,15000,15000,14980,1686
20240408,093900,1370808130,15000,15000,15010,14990,1218
20240408,093800,1352538860,15000,14990,15000,14980,1765
20240408,093700,1326081990,14980,15000,15000,14980,1736
20240408,093600,1300059610,15000,14990,15000,14990,959
20240408,093500,1285680620,14990,14990,14990,14980,26
20240408,093400,1285291110,14980,14980,15010,14980,2381
20240408,093300,1249577310,14980,14980,14990,14970,6320
20240408,093200,1154923200,14980,14980,14990,14980,957
20240408,093100,1140587330,14980,14990,15000,14980,1281
20240408,093000,1121386610,15000,15020,15020,15000,1517
20240408,092900,1098630880,15000,15000,15000,14980,5597
20240408,092800,1014731560,15000,15000,15030,14990,4172
20240408,092700,952171540,15000,15030,15030,14990,6568
20240408,092600,853604180,15030,15030,15040,15030,2394
20240408,092500,817620090,15030,15030,15030,15030,912
20240408,092400,803912730,15030,15040,15040,15030,52
20240408,092300,803131070,15040,15020,15040,15020,442
20240408,092200,796487470,15030,15040,15040,15030,2069
20240408,092100,765370760,15040,15040,15040,15040,44
20240408,092000,764709000,15040,15050,15060,15040,827
20240408,091900,752262840,15050,15030,15050,15030,1260
20240408,091800,733303760,15030,15020,15040,15020,817
20240408,091700,721017210,15020,15020,15040,15000,2579
20240408,091600,682280590,15020,15010,15020,15000,1361
20240408,091500,661851320,15010,15010,15020,15000,1293
20240408,091400,642446620,15000,15000,15010,15000,599
20240408,091300,633461020,15000,15000,15010,15000,348
20240408,091200,628238720,15010,15000,15010,14990,622
20240408,091100,618909150,15000,15000,15000,14990,4321
20240408,091000,554119060,15000,14990,15000,14990,1925
20240408,090900,525259520,14990,15000,15010,14980,4408
20240408,090800,459186820,14990,15020,15020,14990,8733
20240408,090700,328182590,15020,15000,15020,15000,3126
20240408,090600,281273990,15010,15020,15020,15000,3582
20240408,090500,227508780,15020,15030,15040,15020,2279
20240408,090400,193264400,15030,15050,15050,15030,2218
20240408,090300,159920000,15040,15050,15050,15040,1172
20240408,090200,142290460,15040,15060,15060,15040,3399
20240408,090100,91160030,15060,15090,15090,15040,2715
20240408,090000,50262530,15090,15100,15110,15080,3230