KissMeData/092460/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194700,194893440,6150,6150,6150,6150,250
20240412,194600,194893440,6150,6150,6150,6150,0
20240412,194500,194893440,6150,6150,6150,6150,0
20240412,194400,194893440,6150,6150,6150,6150,0
20240412,194300,194893440,6150,6150,6150,6150,0
20240412,194200,194893440,6150,6150,6150,6150,0
20240412,194100,194893440,6150,6150,6150,6150,0
20240412,194000,194893440,6150,6150,6150,6150,0
20240412,193900,194893440,6150,6150,6150,6150,0
20240412,193800,194893440,6150,6150,6150,6150,0
20240412,193700,194893440,6150,6150,6150,6150,0
20240412,193600,194893440,6150,6150,6150,6150,0
20240412,193500,194893440,6150,6150,6150,6150,0
20240412,193400,194893440,6150,6150,6150,6150,0
20240412,193300,194893440,6150,6150,6150,6150,0
20240412,193200,194893440,6150,6150,6150,6150,0
20240412,193100,194893440,6150,6150,6150,6150,0
20240412,193000,194893440,6150,6150,6150,6150,0
20240412,192900,194893440,6150,6150,6150,6150,0
20240412,192800,194893440,6150,6150,6150,6150,0
20240412,192700,194893440,6150,6150,6150,6150,0
20240412,192600,194893440,6150,6150,6150,6150,0
20240412,192500,194893440,6150,6150,6150,6150,0
20240412,192400,194893440,6150,6150,6150,6150,0
20240412,192300,194893440,6150,6150,6150,6150,0
20240412,192200,194893440,6150,6150,6150,6150,0
20240412,192100,194893440,6150,6150,6150,6150,0
20240412,192000,194893440,6150,6150,6150,6150,0
20240412,191900,194893440,6150,6150,6150,6150,0
20240412,191800,194893440,6150,6150,6150,6150,0
20240412,191700,194893440,6150,6150,6150,6150,250
20240412,191600,194893440,6150,6150,6150,6150,0
20240412,191500,194893440,6150,6150,6150,6150,0
20240412,191400,194893440,6150,6150,6150,6150,0
20240412,191300,194893440,6150,6150,6150,6150,0
20240412,191200,194893440,6150,6150,6150,6150,0
20240412,191100,194893440,6150,6150,6150,6150,0
20240412,191000,194893440,6150,6150,6150,6150,0
20240412,190900,194893440,6150,6150,6150,6150,0
20240412,190800,194893440,6150,6150,6150,6150,0
20240412,190700,194893440,6150,6150,6150,6150,0
20240412,190600,194893440,6150,6150,6150,6150,0
20240412,190500,194893440,6150,6150,6150,6150,0
20240412,190400,194893440,6150,6150,6150,6150,0
20240412,190300,194893440,6150,6150,6150,6150,0
20240412,190200,194893440,6150,6150,6150,6150,0
20240412,190100,194893440,6150,6150,6150,6150,0
20240412,190000,194893440,6150,6150,6150,6150,0
20240412,185900,194893440,6150,6150,6150,6150,0
20240412,185800,194893440,6150,6150,6150,6150,0
20240412,185700,194893440,6150,6150,6150,6150,0
20240412,185600,194893440,6150,6150,6150,6150,0
20240412,185500,194893440,6150,6150,6150,6150,0
20240412,185400,194893440,6150,6150,6150,6150,0
20240412,185300,194893440,6150,6150,6150,6150,0
20240412,185200,194893440,6150,6150,6150,6150,0
20240412,185100,194893440,6150,6150,6150,6150,0
20240412,185000,194893440,6150,6150,6150,6150,0
20240412,184900,194893440,6150,6150,6150,6150,0
20240412,184800,194893440,6150,6150,6150,6150,0
20240412,184700,194893440,6150,6150,6150,6150,250
20240412,184600,194893440,6150,6150,6150,6150,0
20240412,184500,194893440,6150,6150,6150,6150,0
20240412,184400,194893440,6150,6150,6150,6150,0
20240412,184300,194893440,6150,6150,6150,6150,0
20240412,184200,194893440,6150,6150,6150,6150,0
20240412,184100,194893440,6150,6150,6150,6150,0
20240412,184000,194893440,6150,6150,6150,6150,0
20240412,183900,194893440,6150,6150,6150,6150,0
20240412,183800,194893440,6150,6150,6150,6150,0
20240412,183700,194893440,6150,6150,6150,6150,0
20240412,183600,194893440,6150,6150,6150,6150,0
20240412,183500,194893440,6150,6150,6150,6150,0
20240412,183400,194893440,6150,6150,6150,6150,0
20240412,183300,194893440,6150,6150,6150,6150,0
20240412,183200,194893440,6150,6150,6150,6150,0
20240412,183100,194893440,6150,6150,6150,6150,0
20240412,183000,194893440,6150,6150,6150,6150,0
20240412,182900,194893440,6150,6150,6150,6150,0
20240412,182800,194893440,6150,6150,6150,6150,0
20240412,182700,194893440,6150,6150,6150,6150,0
20240412,182600,194893440,6150,6150,6150,6150,0
20240412,182500,194893440,6150,6150,6150,6150,0
20240412,182400,194893440,6150,6150,6150,6150,0
20240412,182300,194893440,6150,6150,6150,6150,0
20240412,182200,194893440,6150,6150,6150,6150,0
20240412,182100,194893440,6150,6150,6150,6150,0
20240412,182000,194893440,6150,6150,6150,6150,0
20240412,181900,194893440,6150,6150,6150,6150,0
20240412,181800,194893440,6150,6150,6150,6150,0
20240412,181700,194893440,6150,6150,6150,6150,250
20240412,181600,194893440,6150,6150,6150,6150,0
20240412,181500,194893440,6150,6150,6150,6150,0
20240412,181400,194893440,6150,6150,6150,6150,0
20240412,181300,194893440,6150,6150,6150,6150,0
20240412,181200,194893440,6150,6150,6150,6150,0
20240412,181100,194893440,6150,6150,6150,6150,0
20240412,181000,194893440,6150,6150,6150,6150,0
20240412,180900,194893440,6150,6150,6150,6150,0
20240412,180800,194893440,6150,6150,6150,6150,0
20240412,180700,194893440,6150,6150,6150,6150,0
20240412,180600,194893440,6150,6150,6150,6150,0
20240412,180500,194893440,6150,6150,6150,6150,0
20240412,180400,194893440,6150,6150,6150,6150,0
20240412,180300,194893440,6150,6150,6150,6150,0
20240412,180200,194893440,6150,6150,6150,6150,0
20240412,180100,194893440,6150,6150,6150,6150,0
20240412,180000,194893440,6150,6150,6150,6150,0
20240412,175900,194893440,6150,6150,6150,6150,0
20240412,175800,194893440,6150,6150,6150,6150,0
20240412,175700,194893440,6150,6150,6150,6150,0
20240412,175600,194893440,6150,6150,6150,6150,0
20240412,175500,194893440,6150,6150,6150,6150,0
20240412,175400,194893440,6150,6150,6150,6150,0
20240412,175300,194893440,6150,6150,6150,6150,0
20240412,175200,194893440,6150,6150,6150,6150,0
20240412,175100,194893440,6150,6150,6150,6150,0
20240412,175000,194893440,6150,6150,6150,6150,0
20240412,174900,194893440,6150,6150,6150,6150,0
20240412,174800,194893440,6150,6150,6150,6150,0
20240412,174700,194893440,6150,6150,6150,6150,250
20240412,174600,194893440,6150,6150,6150,6150,0
20240412,174500,194893440,6150,6150,6150,6150,0
20240412,174400,194893440,6150,6150,6150,6150,0
20240412,174300,194893440,6150,6150,6150,6150,0
20240412,174200,194893440,6150,6150,6150,6150,0
20240412,174100,194893440,6150,6150,6150,6150,0
20240412,174000,194893440,6150,6150,6150,6150,0
20240412,173900,194893440,6150,6150,6150,6150,0
20240412,173800,194893440,6150,6150,6150,6150,0
20240412,173700,194893440,6150,6150,6150,6150,0
20240412,173600,194893440,6150,6150,6150,6150,0
20240412,173500,194893440,6150,6150,6150,6150,0
20240412,173400,194893440,6150,6150,6150,6150,0
20240412,173300,194893440,6150,6150,6150,6150,0
20240412,173200,194893440,6150,6150,6150,6150,0
20240412,173100,194893440,6150,6150,6150,6150,0
20240412,173000,194893440,6150,6150,6150,6150,0
20240412,172900,194893440,6150,6150,6150,6150,0
20240412,172800,194893440,6150,6150,6150,6150,0
20240412,172700,194893440,6150,6150,6150,6150,0
20240412,172600,194893440,6150,6150,6150,6150,0
20240412,172500,194893440,6150,6150,6150,6150,0
20240412,172400,194893440,6150,6150,6150,6150,0
20240412,172300,194893440,6150,6150,6150,6150,0
20240412,172200,194893440,6150,6150,6150,6150,0
20240412,172100,194893440,6150,6150,6150,6150,0
20240412,172000,194893440,6150,6150,6150,6150,0
20240412,171900,194893440,6150,6150,6150,6150,0
20240412,171800,194893440,6150,6150,6150,6150,0
20240412,171700,194893440,6150,6150,6150,6150,250
20240412,171600,194893440,6150,6150,6150,6150,0
20240412,171500,194893440,6150,6150,6150,6150,0
20240412,171400,194893440,6150,6150,6150,6150,0
20240412,171300,194893440,6150,6150,6150,6150,0
20240412,171200,194893440,6150,6150,6150,6150,0
20240412,171100,194893440,6150,6150,6150,6150,0
20240412,171000,194893440,6150,6150,6150,6150,0
20240412,170900,194893440,6150,6150,6150,6150,0
20240412,170800,194893440,6150,6150,6150,6150,0
20240412,170700,194893440,6150,6150,6150,6150,0
20240412,170600,194893440,6150,6150,6150,6150,0
20240412,170500,194893440,6150,6150,6150,6150,0
20240412,170400,194893440,6150,6150,6150,6150,0
20240412,170300,194893440,6150,6150,6150,6150,0
20240412,170200,194893440,6150,6150,6150,6150,0
20240412,170100,194893440,6150,6150,6150,6150,0
20240412,170000,194893440,6150,6150,6150,6150,0
20240412,165900,194893440,6150,6150,6150,6150,0
20240412,165800,194893440,6150,6150,6150,6150,0
20240412,165700,194893440,6150,6150,6150,6150,0
20240412,165600,194893440,6150,6150,6150,6150,0
20240412,165500,194893440,6150,6150,6150,6150,0
20240412,165400,194893440,6150,6150,6150,6150,0
20240412,165300,194893440,6150,6150,6150,6150,0
20240412,165200,194893440,6150,6150,6150,6150,0
20240412,165100,194893440,6150,6150,6150,6150,0
20240412,165000,194893440,6150,6150,6150,6150,0
20240412,164900,194893440,6150,6150,6150,6150,0
20240412,164800,194893440,6150,6150,6150,6150,0
20240412,164700,194893440,6150,6150,6150,6150,250
20240412,164600,194893440,6150,6150,6150,6150,0
20240412,164500,194893440,6150,6150,6150,6150,0
20240412,164400,194893440,6150,6150,6150,6150,0
20240412,164300,194893440,6150,6150,6150,6150,0
20240412,164200,194893440,6150,6150,6150,6150,0
20240412,164100,194893440,6150,6150,6150,6150,0
20240412,164000,194893440,6150,6150,6150,6150,0
20240412,163900,194893440,6150,6150,6150,6150,0
20240412,163800,194893440,6150,6150,6150,6150,0
20240412,163700,194893440,6150,6150,6150,6150,0
20240412,163600,194893440,6150,6150,6150,6150,0
20240412,163500,194893440,6150,6150,6150,6150,0
20240412,163400,194893440,6150,6150,6150,6150,0
20240412,163300,194893440,6150,6150,6150,6150,0
20240412,163200,194893440,6150,6150,6150,6150,0
20240412,163100,194893440,6150,6150,6150,6150,0
20240412,163000,194893440,6150,6150,6150,6150,0
20240412,162900,194893440,6150,6150,6150,6150,0
20240412,162800,194893440,6150,6150,6150,6150,0
20240412,162700,194893440,6150,6150,6150,6150,0
20240412,162600,194893440,6150,6150,6150,6150,0
20240412,162500,194893440,6150,6150,6150,6150,0
20240412,162400,194893440,6150,6150,6150,6150,0
20240412,162300,194893440,6150,6150,6150,6150,0
20240412,162200,194893440,6150,6150,6150,6150,0
20240412,162100,194893440,6150,6150,6150,6150,0
20240412,162000,194893440,6150,6150,6150,6150,0
20240412,161900,194893440,6150,6150,6150,6150,0
20240412,161800,194893440,6150,6150,6150,6150,0
20240412,161700,194893440,6150,6150,6150,6150,250
20240412,161600,194893440,6150,6150,6150,6150,0
20240412,161500,194893440,6150,6150,6150,6150,0
20240412,161400,194893440,6150,6150,6150,6150,0
20240412,161300,194893440,6150,6150,6150,6150,0
20240412,161200,194893440,6150,6150,6150,6150,0
20240412,161100,194893440,6150,6150,6150,6150,0
20240412,161000,194893440,6150,6150,6150,6150,0
20240412,160900,194893440,6150,6150,6150,6150,0
20240412,160800,194893440,6150,6150,6150,6150,0
20240412,160700,194893440,6150,6150,6150,6150,0
20240412,160600,194893440,6150,6150,6150,6150,0
20240412,160500,194893440,6150,6150,6150,6150,0
20240412,160400,194893440,6150,6150,6150,6150,0
20240412,160300,194893440,6150,6150,6150,6150,0
20240412,160200,194893440,6150,6150,6150,6150,0
20240412,160100,194893440,6150,6150,6150,6150,0
20240412,160000,194893440,6150,6150,6150,6150,0
20240412,155900,194893440,6150,6150,6150,6150,0
20240412,155800,194893440,6150,6150,6150,6150,0
20240412,155700,194893440,6150,6150,6150,6150,0
20240412,155600,194893440,6150,6150,6150,6150,0
20240412,155500,194893440,6150,6150,6150,6150,0
20240412,155400,194893440,6150,6150,6150,6150,0
20240412,155300,194893440,6150,6150,6150,6150,0
20240412,155200,194893440,6150,6150,6150,6150,0
20240412,155100,194893440,6150,6150,6150,6150,0
20240412,155000,194893440,6150,6150,6150,6150,0
20240412,154900,194893440,6150,6150,6150,6150,0
20240412,154800,194893440,6150,6150,6150,6150,0
20240412,154700,194893440,6150,6150,6150,6150,250
20240412,154600,194893440,6150,6150,6150,6150,0
20240412,154500,194893440,6150,6150,6150,6150,0
20240412,154400,194893440,6150,6150,6150,6150,0
20240412,154300,194893440,6150,6150,6150,6150,0
20240412,154200,194893440,6150,6150,6150,6150,0
20240412,154100,194893440,6150,6150,6150,6150,0
20240412,154000,194893440,6150,6150,6150,6150,0
20240412,153900,194893440,6150,6150,6150,6150,0
20240412,153800,194893440,6150,6150,6150,6150,0
20240412,153700,194893440,6150,6150,6150,6150,0
20240412,153600,194893440,6150,6150,6150,6150,0
20240412,153500,194893440,6150,6150,6150,6150,0
20240412,153400,194893440,6150,6150,6150,6150,0
20240412,153300,194893440,6150,6150,6150,6150,0
20240412,153200,194893440,6150,6150,6150,6150,0
20240412,153100,194893440,6150,6150,6150,6150,0
20240412,153000,194893440,6150,6150,6150,6150,250
20240412,152900,193355940,6130,6130,6130,6130,0
20240412,152800,193355940,6130,6130,6130,6130,0
20240412,152700,193355940,6130,6130,6130,6130,0
20240412,152600,193355940,6130,6130,6130,6130,0
20240412,152500,193355940,6130,6130,6130,6130,0
20240412,152400,193355940,6130,6130,6130,6130,0
20240412,152300,193355940,6130,6130,6130,6130,0
20240412,152200,193355940,6130,6130,6130,6130,0
20240412,152100,193355940,6130,6130,6130,6130,0
20240412,152000,193355940,6130,6130,6130,6130,0
20240412,151900,193355940,6130,6130,6130,6130,0
20240412,151800,193355940,6130,6130,6130,6130,0
20240412,151700,193355940,6130,6130,6130,6130,78
20240412,151600,192877800,6120,6130,6130,6120,23
20240412,151500,192736840,6150,6150,6150,6150,0
20240412,151400,192736840,6150,6150,6150,6150,0
20240412,151300,192736840,6150,6150,6150,6150,0
20240412,151200,192736840,6150,6140,6150,6140,300
20240412,151100,190893840,6130,6130,6130,6130,0
20240412,151000,190893840,6130,6130,6130,6130,4
20240412,150900,190869320,6140,6140,6140,6140,0
20240412,150800,190869320,6140,6140,6140,6140,0
20240412,150700,190869320,6140,6140,6140,6140,0
20240412,150600,190869320,6140,6140,6140,6140,0
20240412,150500,190869320,6140,6140,6140,6140,71
20240412,150400,190433380,6140,6140,6140,6140,0
20240412,150300,190433380,6140,6140,6140,6140,0
20240412,150200,190433380,6140,6140,6140,6140,0
20240412,150100,190433380,6140,6140,6140,6140,0
20240412,150000,190433380,6140,6130,6140,6130,72
20240412,145900,189991840,6120,6130,6130,6120,516
20240412,145800,186832760,6140,6140,6140,6140,0
20240412,145700,186832760,6140,6140,6140,6140,0
20240412,145600,186832760,6140,6140,6140,6140,0
20240412,145500,186832760,6140,6140,6140,6140,72
20240412,145400,186390680,6140,6140,6140,6140,0
20240412,145300,186390680,6140,6140,6140,6140,20
20240412,145200,186267880,6140,6140,6140,6140,128
20240412,145100,185481960,6150,6150,6150,6150,0
20240412,145000,185481960,6150,6140,6150,6140,72
20240412,144900,185039360,6150,6150,6150,6150,0
20240412,144800,185039360,6150,6150,6150,6150,0
20240412,144700,185039360,6150,6150,6150,6150,0
20240412,144600,185039360,6150,6150,6150,6150,0
20240412,144500,185039360,6150,6130,6150,6130,72
20240412,144400,184597400,6100,6100,6100,6100,0
20240412,144300,184597400,6100,6130,6130,6100,2658
20240412,144200,168361760,6140,6140,6140,6140,0
20240412,144100,168361760,6140,6140,6140,6140,0
20240412,144000,168361760,6140,6140,6140,6140,643
20240412,143900,164413740,6140,6140,6140,6140,0
20240412,143800,164413740,6140,6140,6140,6140,0
20240412,143700,164413740,6140,6140,6140,6140,0
20240412,143600,164413740,6140,6140,6140,6140,592
20240412,143500,160778860,6140,6140,6140,6140,0
20240412,143400,160778860,6140,6140,6140,6140,0
20240412,143300,160778860,6140,6140,6140,6140,0
20240412,143200,160778860,6140,6140,6140,6140,0
20240412,143100,160778860,6140,6140,6140,6140,0
20240412,143000,160778860,6140,6140,6140,6140,0
20240412,142900,160778860,6140,6140,6140,6140,0
20240412,142800,160778860,6140,6140,6140,6140,0
20240412,142700,160778860,6140,6140,6140,6140,0
20240412,142600,160778860,6140,6140,6140,6140,0
20240412,142500,160778860,6140,6140,6140,6140,0
20240412,142400,160778860,6140,6140,6140,6140,0
20240412,142300,160778860,6140,6140,6140,6140,0
20240412,142200,160778860,6140,6140,6140,6140,2023
20240412,142100,148357640,6140,6140,6140,6140,0
20240412,142000,148357640,6140,6140,6140,6140,0
20240412,141900,148357640,6140,6130,6140,6130,1500
20240412,141800,139158520,6130,6130,6130,6130,0
20240412,141700,139158520,6130,6120,6130,6120,2
20240412,141600,139146270,6130,6130,6130,6130,0
20240412,141500,139146270,6130,6130,6130,6130,0
20240412,141400,139146270,6130,6130,6130,6130,1
20240412,141300,139140140,6130,6130,6130,6130,0
20240412,141200,139140140,6130,6130,6130,6130,0
20240412,141100,139140140,6130,6130,6130,6130,0
20240412,141000,139140140,6130,6130,6130,6130,0
20240412,140900,139140140,6130,6130,6130,6130,0
20240412,140800,139140140,6130,6130,6130,6130,0
20240412,140700,139140140,6130,6130,6130,6130,0
20240412,140600,139140140,6130,6130,6130,6130,0
20240412,140500,139140140,6130,6130,6130,6130,30
20240412,140400,138956240,6130,6130,6130,6130,0
20240412,140300,138956240,6130,6130,6130,6130,0
20240412,140200,138956240,6130,6130,6130,6130,0
20240412,140100,138956240,6130,6130,6130,6130,0
20240412,140000,138956240,6130,6130,6130,6130,0
20240412,135900,138956240,6130,6130,6130,6130,0
20240412,135800,138956240,6130,6130,6130,6130,0
20240412,135700,138956240,6130,6130,6130,6130,0
20240412,135600,138956240,6130,6130,6130,6130,0
20240412,135500,138956240,6130,6130,6130,6130,0
20240412,135400,138956240,6130,6130,6130,6130,0
20240412,135300,138956240,6130,6130,6130,6130,0
20240412,135200,138956240,6130,6130,6130,6130,30
20240412,135100,138772340,6130,6130,6130,6130,0
20240412,135000,138772340,6130,6130,6130,6130,0
20240412,134900,138772340,6130,6130,6130,6130,0
20240412,134800,138772340,6130,6130,6130,6130,0
20240412,134700,138772340,6130,6130,6130,6130,0
20240412,134600,138772340,6130,6130,6130,6130,0
20240412,134500,138772340,6130,6130,6130,6130,0
20240412,134400,138772340,6130,6130,6130,6130,0
20240412,134300,138772340,6130,6130,6130,6130,0
20240412,134200,138772340,6130,6130,6130,6130,0
20240412,134100,138772340,6130,6130,6130,6130,0
20240412,134000,138772340,6130,6130,6130,6130,0
20240412,133900,138772340,6130,6130,6130,6130,0
20240412,133800,138772340,6130,6130,6130,6130,0
20240412,133700,138772340,6130,6130,6130,6130,0
20240412,133600,138772340,6130,6130,6130,6130,0
20240412,133500,138772340,6130,6090,6130,6090,158
20240412,133400,137809920,6140,6140,6140,6140,5
20240412,133300,137779220,6140,6140,6140,6140,0
20240412,133200,137779220,6140,6140,6140,6140,0
20240412,133100,137779220,6140,6140,6140,6140,0
20240412,133000,137779220,6140,6140,6140,6140,0
20240412,132900,137779220,6140,6140,6140,6140,0
20240412,132800,137779220,6140,6140,6140,6140,0
20240412,132700,137779220,6140,6100,6140,6100,395
20240412,132600,135369680,6100,6100,6100,6100,1111
20240412,132500,128592580,6140,6100,6140,6100,918
20240412,132400,122992740,6100,6110,6110,6100,1156
20240412,132300,115939530,6150,6150,6150,6150,0
20240412,132200,115939530,6150,6150,6150,6150,0
20240412,132100,115939530,6150,6150,6150,6150,0
20240412,132000,115939530,6150,6150,6150,6150,0
20240412,131900,115939530,6150,6120,6150,6100,1167
20240412,131800,108818880,6150,6150,6150,6150,0
20240412,131700,108818880,6150,6150,6150,6150,0
20240412,131600,108818880,6150,6150,6150,6150,0
20240412,131500,108818880,6150,6150,6150,6150,0
20240412,131400,108818880,6150,6150,6150,6150,0
20240412,131300,108818880,6150,6150,6150,6150,0
20240412,131200,108818880,6150,6150,6150,6150,5
20240412,131100,108788130,6150,6150,6150,6150,0
20240412,131000,108788130,6150,6150,6150,6150,0
20240412,130900,108788130,6150,6150,6150,6150,0
20240412,130800,108788130,6150,6150,6150,6150,14
20240412,130700,108702030,6140,6140,6140,6140,0
20240412,130600,108702030,6140,6140,6140,6140,0
20240412,130500,108702030,6140,6140,6140,6140,0
20240412,130400,108702030,6140,6140,6140,6140,0
20240412,130300,108702030,6140,6140,6140,6140,0
20240412,130200,108702030,6140,6140,6140,6140,0
20240412,130100,108702030,6140,6140,6140,6140,0
20240412,130000,108702030,6140,6140,6140,6140,0
20240412,125900,108702030,6140,6140,6140,6140,0
20240412,125800,108702030,6140,6140,6140,6140,0
20240412,125700,108702030,6140,6140,6140,6140,0
20240412,125600,108702030,6140,6140,6140,6140,0
20240412,125500,108702030,6140,6140,6140,6140,0
20240412,125400,108702030,6140,6140,6140,6140,73
20240412,125300,108253810,6150,6150,6150,6150,0
20240412,125200,108253810,6150,6150,6150,6150,0
20240412,125100,108253810,6150,6150,6150,6150,0
20240412,125000,108253810,6150,6150,6150,6150,0
20240412,124900,108253810,6150,6110,6150,6110,221
20240412,124800,106902620,6110,6110,6110,6110,25
20240412,124700,106749870,6150,6150,6150,6150,0
20240412,124600,106749870,6150,6150,6150,6150,0
20240412,124500,106749870,6150,6150,6150,6150,0
20240412,124400,106749870,6150,6150,6150,6150,0
20240412,124300,106749870,6150,6150,6150,6150,74
20240412,124200,106294770,6150,6110,6150,6110,261
20240412,124100,104699180,6150,6150,6150,6150,0
20240412,124000,104699180,6150,6150,6150,6150,0
20240412,123900,104699180,6150,6150,6150,6150,0
20240412,123800,104699180,6150,6150,6150,6150,44
20240412,123700,104428580,6130,6130,6130,6130,469
20240412,123600,101553610,6150,6150,6150,6150,0
20240412,123500,101553610,6150,6150,6150,6150,26
20240412,123400,101393710,6150,6140,6150,6110,3323
20240412,123300,81037420,6150,6150,6150,6150,300
20240412,123200,79192420,6150,6150,6150,6150,129
20240412,123100,78399070,6150,6150,6150,6150,0
20240412,123000,78399070,6150,6160,6160,6150,321
20240412,122900,76422160,6170,6170,6170,6170,0
20240412,122800,76422160,6170,6170,6170,6170,50
20240412,122700,76113660,6170,6170,6170,6170,0
20240412,122600,76113660,6170,6170,6170,6170,0
20240412,122500,76113660,6170,6170,6170,6170,0
20240412,122400,76113660,6170,6170,6170,6170,0
20240412,122300,76113660,6170,6170,6170,6170,0
20240412,122200,76113660,6170,6170,6170,6170,30
20240412,122100,75928560,6160,6150,6160,6150,3386
20240412,122000,55070930,6150,6140,6150,6140,344
20240412,121900,52956340,6130,6130,6130,6130,0
20240412,121800,52956340,6130,6130,6130,6130,0
20240412,121700,52956340,6130,6130,6130,6130,0
20240412,121600,52956340,6130,6130,6130,6130,0
20240412,121500,52956340,6130,6130,6130,6130,0
20240412,121400,52956340,6130,6130,6130,6130,0
20240412,121300,52956340,6130,6130,6130,6130,105
20240412,121200,52312690,6130,6130,6130,6130,4
20240412,121100,52288170,6130,6130,6130,6130,0
20240412,121000,52288170,6130,6130,6130,6130,5
20240412,120900,52257520,6130,6130,6130,6130,0
20240412,120800,52257520,6130,6130,6130,6130,0
20240412,120700,52257520,6130,6130,6130,6130,0
20240412,120600,52257520,6130,6130,6130,6130,0
20240412,120500,52257520,6130,6130,6130,6130,0
20240412,120400,52257520,6130,6130,6130,6130,0
20240412,120300,52257520,6130,6130,6130,6130,0
20240412,120200,52257520,6130,6130,6130,6130,0
20240412,120100,52257520,6130,6130,6130,6130,0
20240412,120000,52257520,6130,6130,6130,6130,0
20240412,115900,52257520,6130,6120,6130,6120,200
20240412,115800,51031530,6130,6130,6130,6130,0
20240412,115700,51031530,6130,6130,6130,6130,0
20240412,115600,51031530,6130,6130,6130,6130,0
20240412,115500,51031530,6130,6130,6130,6130,0
20240412,115400,51031530,6130,6130,6130,6130,0
20240412,115300,51031530,6130,6130,6130,6130,0
20240412,115200,51031530,6130,6130,6130,6130,0
20240412,115100,51031530,6130,6130,6130,6130,0
20240412,115000,51031530,6130,6130,6130,6130,0
20240412,114900,51031530,6130,6130,6130,6130,0
20240412,114800,51031530,6130,6130,6130,6130,0
20240412,114700,51031530,6130,6130,6130,6130,0
20240412,114600,51031530,6130,6130,6130,6130,20
20240412,114500,50908930,6130,6130,6130,6130,1
20240412,114400,50902800,6110,6110,6110,6110,0
20240412,114300,50902800,6110,6110,6110,6110,27
20240412,114200,50737830,6090,6090,6090,6090,0
20240412,114100,50737830,6090,6090,6090,6090,0
20240412,114000,50737830,6090,6090,6090,6090,0
20240412,113900,50737830,6090,6090,6090,6090,0
20240412,113800,50737830,6090,6090,6090,6090,0
20240412,113700,50737830,6090,6090,6090,6090,0
20240412,113600,50737830,6090,6090,6090,6090,0
20240412,113500,50737830,6090,6090,6090,6090,0
20240412,113400,50737830,6090,6090,6090,6090,0
20240412,113300,50737830,6090,6090,6090,6090,0
20240412,113200,50737830,6090,6090,6090,6090,0
20240412,113100,50737830,6090,6090,6090,6090,0
20240412,113000,50737830,6090,6090,6090,6090,0
20240412,112900,50737830,6090,6090,6090,6090,0
20240412,112800,50737830,6090,6090,6090,6090,0
20240412,112700,50737830,6090,6090,6090,6090,0
20240412,112600,50737830,6090,6090,6090,6090,0
20240412,112500,50737830,6090,6090,6090,6090,0
20240412,112400,50737830,6090,6080,6110,6080,162
20240412,112300,49752690,6080,6110,6110,6030,1985
20240412,112200,37736460,6130,6130,6130,6130,0
20240412,112100,37736460,6130,6130,6130,6130,76
20240412,112000,37270580,6130,6130,6130,6130,1
20240412,111900,37264450,6130,6130,6130,6130,0
20240412,111800,37264450,6130,6130,6130,6130,0
20240412,111700,37264450,6130,6130,6130,6130,1
20240412,111600,37258320,6120,6120,6120,6120,42
20240412,111500,37001280,6120,6120,6120,6120,0
20240412,111400,37001280,6120,6120,6120,6120,0
20240412,111300,37001280,6120,6120,6120,6120,0
20240412,111200,37001280,6120,6120,6120,6120,0
20240412,111100,37001280,6120,6120,6120,6120,81
20240412,111000,36505560,6120,6120,6120,6120,12
20240412,110900,36432120,6120,6120,6120,6120,0
20240412,110800,36432120,6120,6120,6120,6120,0
20240412,110700,36432120,6120,6120,6120,6120,0
20240412,110600,36432120,6120,6090,6120,6030,1407
20240412,110500,27911930,6130,6130,6130,6130,0
20240412,110400,27911930,6130,6130,6130,6130,0
20240412,110300,27911930,6130,6130,6130,6130,11
20240412,110200,27844500,6100,6100,6100,6100,1002
20240412,110100,21732300,6100,6100,6100,6100,0
20240412,110000,21732300,6100,6100,6100,6100,0
20240412,105900,21732300,6100,6100,6100,6100,82
20240412,105800,21232100,6100,6100,6100,6100,0
20240412,105700,21232100,6100,6100,6100,6100,0
20240412,105600,21232100,6100,6100,6100,6100,0
20240412,105500,21232100,6100,6100,6100,6100,0
20240412,105400,21232100,6100,6100,6100,6100,0
20240412,105300,21232100,6100,6100,6100,6100,0
20240412,105200,21232100,6100,6100,6100,6100,0
20240412,105100,21232100,6100,6100,6100,6100,0
20240412,105000,21232100,6100,6100,6100,6100,2
20240412,104900,21219900,6100,6100,6100,6100,6
20240412,104800,21183300,6090,6090,6090,6090,15
20240412,104700,21091950,6100,6100,6100,6100,8
20240412,104600,21043150,6130,6130,6130,6130,0
20240412,104500,21043150,6130,6130,6130,6130,0
20240412,104400,21043150,6130,6130,6130,6130,0
20240412,104300,21043150,6130,6130,6130,6130,0
20240412,104200,21043150,6130,6130,6130,6130,0
20240412,104100,21043150,6130,6130,6130,6130,0
20240412,104000,21043150,6130,6130,6130,6130,0
20240412,103900,21043150,6130,6130,6130,6130,0
20240412,103800,21043150,6130,6130,6130,6130,0
20240412,103700,21043150,6130,6130,6130,6130,0
20240412,103600,21043150,6130,6130,6130,6130,0
20240412,103500,21043150,6130,6130,6130,6130,0
20240412,103400,21043150,6130,6130,6130,6130,0
20240412,103300,21043150,6130,6130,6130,6130,0
20240412,103200,21043150,6130,6130,6130,6130,0
20240412,103100,21043150,6130,6130,6130,6130,0
20240412,103000,21043150,6130,6130,6130,6130,0
20240412,102900,21043150,6130,6130,6130,6130,0
20240412,102800,21043150,6130,6130,6130,6130,1
20240412,102700,21037020,6100,6100,6100,6100,0
20240412,102600,21037020,6100,6100,6100,6100,145
20240412,102500,20152520,6100,6100,6100,6100,0
20240412,102400,20152520,6100,6100,6100,6100,0
20240412,102300,20152520,6100,6080,6100,6080,67
20240412,102200,19745140,6100,6100,6100,6100,0
20240412,102100,19745140,6100,6100,6100,6100,0
20240412,102000,19745140,6100,6100,6100,6100,0
20240412,101900,19745140,6100,6100,6100,6100,0
20240412,101800,19745140,6100,6100,6100,6100,0
20240412,101700,19745140,6100,6100,6100,6100,0
20240412,101600,19745140,6100,6100,6100,6100,0
20240412,101500,19745140,6100,6100,6100,6100,4
20240412,101400,19720740,6100,6100,6100,6100,0
20240412,101300,19720740,6100,6100,6100,6100,0
20240412,101200,19720740,6100,6100,6100,6100,0
20240412,101100,19720740,6100,6100,6100,6100,0
20240412,101000,19720740,6100,6100,6100,6100,0
20240412,100900,19720740,6100,6100,6100,6100,23
20240412,100800,19580440,6130,6130,6130,6130,5
20240412,100700,19549790,6100,6110,6110,6100,612
20240412,100600,15814940,6130,6130,6130,6130,0
20240412,100500,15814940,6130,6130,6130,6130,0
20240412,100400,15814940,6130,6130,6130,6130,0
20240412,100300,15814940,6130,6130,6130,6130,1
20240412,100200,15808810,6130,6130,6130,6130,0
20240412,100100,15808810,6130,6130,6130,6130,0
20240412,100000,15808810,6130,6110,6130,6110,29
20240412,095900,15631230,6110,6100,6110,6100,130
20240412,095800,14838220,6100,6100,6100,6100,0
20240412,095700,14838220,6100,6100,6100,6100,1
20240412,095600,14832120,6100,6100,6100,6100,0
20240412,095500,14832120,6100,6100,6100,6100,0
20240412,095400,14832120,6100,6100,6100,6100,3
20240412,095300,14813820,6090,6090,6090,6090,0
20240412,095200,14813820,6090,6090,6090,6090,2
20240412,095100,14801640,6080,6080,6080,6080,322
20240412,095000,12843880,6080,6080,6080,6080,0
20240412,094900,12843880,6080,6080,6080,6080,0
20240412,094800,12843880,6080,6080,6080,6080,2
20240412,094700,12831720,6080,6080,6080,6080,0
20240412,094600,12831720,6080,6080,6080,6080,1
20240412,094500,12825640,6080,6080,6080,6080,5
20240412,094400,12795240,6070,6070,6070,6070,1
20240412,094300,12789170,6080,6080,6080,6080,3
20240412,094200,12770930,6070,6070,6070,6070,9
20240412,094100,12716300,6080,6080,6080,6080,0
20240412,094000,12716300,6080,6080,6080,6080,0
20240412,093900,12716300,6080,6080,6080,6080,0
20240412,093800,12716300,6080,6080,6080,6080,0
20240412,093700,12716300,6080,6080,6080,6080,0
20240412,093600,12716300,6080,6080,6080,6080,0
20240412,093500,12716300,6080,6080,6080,6080,0
20240412,093400,12716300,6080,6050,6080,6050,471
20240412,093300,9866570,6040,6040,6040,6040,15
20240412,093200,9775970,6000,6000,6000,6000,0
20240412,093100,9775970,6000,6000,6000,6000,0
20240412,093000,9775970,6000,6040,6040,6000,895
20240412,092900,4403630,6050,6050,6050,6050,105
20240412,092800,3768380,6050,6050,6050,6050,0
20240412,092700,3768380,6050,6050,6050,6050,0
20240412,092600,3768380,6050,6050,6050,6050,0
20240412,092500,3768380,6050,6050,6050,6050,0
20240412,092400,3768380,6050,6050,6050,6050,0
20240412,092300,3768380,6050,6050,6050,6050,0
20240412,092200,3768380,6050,6050,6050,6050,0
20240412,092100,3768380,6050,6050,6050,6050,0
20240412,092000,3768380,6050,6050,6050,6050,3
20240412,091900,3750230,6090,6060,6090,6060,3
20240412,091800,3732020,6060,6060,6060,6060,198
20240412,091700,2532140,6050,6080,6080,6050,200
20240412,091600,1319780,6090,6090,6090,6090,0
20240412,091500,1319780,6090,6090,6090,6090,0
20240412,091400,1319780,6090,6090,6090,6090,0
20240412,091300,1319780,6090,6090,6090,6090,1
20240412,091200,1313690,6090,6090,6090,6090,0
20240412,091100,1313690,6090,6090,6090,6090,0
20240412,091000,1313690,6090,6090,6090,6090,0
20240412,090900,1313690,6090,6090,6090,6090,17
20240412,090800,1210160,6060,6060,6060,6060,0
20240412,090700,1210160,6060,6060,6060,6060,0
20240412,090600,1210160,6060,6060,6060,6060,0
20240412,090500,1210160,6060,6060,6060,6060,0
20240412,090400,1210160,6060,6060,6060,6060,16
20240412,090300,1113200,6050,6050,6050,6050,0
20240412,090200,1113200,6050,6050,6050,6050,0
20240412,090100,1113200,6050,6050,6050,6050,0
20240412,090000,1113200,6050,6050,6050,6050,184