KissMeData/200780/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,201500,41570350,6340,6340,6340,6340,1095
20240412,201400,41570350,6340,6340,6340,6340,0
20240412,201300,41570350,6340,6340,6340,6340,0
20240412,201200,41570350,6340,6340,6340,6340,0
20240412,201100,41570350,6340,6340,6340,6340,0
20240412,201000,41570350,6340,6340,6340,6340,0
20240412,200900,41570350,6340,6340,6340,6340,0
20240412,200800,41570350,6340,6340,6340,6340,0
20240412,200700,41570350,6340,6340,6340,6340,0
20240412,200600,41570350,6340,6340,6340,6340,0
20240412,200500,41570350,6340,6340,6340,6340,0
20240412,200400,41570350,6340,6340,6340,6340,0
20240412,200300,41570350,6340,6340,6340,6340,0
20240412,200200,41570350,6340,6340,6340,6340,0
20240412,200100,41570350,6340,6340,6340,6340,0
20240412,200000,41570350,6340,6340,6340,6340,0
20240412,195900,41570350,6340,6340,6340,6340,0
20240412,195800,41570350,6340,6340,6340,6340,0
20240412,195700,41570350,6340,6340,6340,6340,0
20240412,195600,41570350,6340,6340,6340,6340,0
20240412,195500,41570350,6340,6340,6340,6340,0
20240412,195400,41570350,6340,6340,6340,6340,0
20240412,195300,41570350,6340,6340,6340,6340,0
20240412,195200,41570350,6340,6340,6340,6340,0
20240412,195100,41570350,6340,6340,6340,6340,0
20240412,195000,41570350,6340,6340,6340,6340,0
20240412,194900,41570350,6340,6340,6340,6340,0
20240412,194800,41570350,6340,6340,6340,6340,0
20240412,194700,41570350,6340,6340,6340,6340,0
20240412,194600,41570350,6340,6340,6340,6340,0
20240412,194500,41570350,6340,6340,6340,6340,1095
20240412,194400,41570350,6340,6340,6340,6340,0
20240412,194300,41570350,6340,6340,6340,6340,0
20240412,194200,41570350,6340,6340,6340,6340,0
20240412,194100,41570350,6340,6340,6340,6340,0
20240412,194000,41570350,6340,6340,6340,6340,0
20240412,193900,41570350,6340,6340,6340,6340,0
20240412,193800,41570350,6340,6340,6340,6340,0
20240412,193700,41570350,6340,6340,6340,6340,0
20240412,193600,41570350,6340,6340,6340,6340,0
20240412,193500,41570350,6340,6340,6340,6340,0
20240412,193400,41570350,6340,6340,6340,6340,0
20240412,193300,41570350,6340,6340,6340,6340,0
20240412,193200,41570350,6340,6340,6340,6340,0
20240412,193100,41570350,6340,6340,6340,6340,0
20240412,193000,41570350,6340,6340,6340,6340,0
20240412,192900,41570350,6340,6340,6340,6340,0
20240412,192800,41570350,6340,6340,6340,6340,0
20240412,192700,41570350,6340,6340,6340,6340,0
20240412,192600,41570350,6340,6340,6340,6340,0
20240412,192500,41570350,6340,6340,6340,6340,0
20240412,192400,41570350,6340,6340,6340,6340,0
20240412,192300,41570350,6340,6340,6340,6340,0
20240412,192200,41570350,6340,6340,6340,6340,0
20240412,192100,41570350,6340,6340,6340,6340,0
20240412,192000,41570350,6340,6340,6340,6340,0
20240412,191900,41570350,6340,6340,6340,6340,0
20240412,191800,41570350,6340,6340,6340,6340,0
20240412,191700,41570350,6340,6340,6340,6340,0
20240412,191600,41570350,6340,6340,6340,6340,0
20240412,191500,41570350,6340,6340,6340,6340,1095
20240412,191400,41570350,6340,6340,6340,6340,0
20240412,191300,41570350,6340,6340,6340,6340,0
20240412,191200,41570350,6340,6340,6340,6340,0
20240412,191100,41570350,6340,6340,6340,6340,0
20240412,191000,41570350,6340,6340,6340,6340,0
20240412,190900,41570350,6340,6340,6340,6340,0
20240412,190800,41570350,6340,6340,6340,6340,0
20240412,190700,41570350,6340,6340,6340,6340,0
20240412,190600,41570350,6340,6340,6340,6340,0
20240412,190500,41570350,6340,6340,6340,6340,0
20240412,190400,41570350,6340,6340,6340,6340,0
20240412,190300,41570350,6340,6340,6340,6340,0
20240412,190200,41570350,6340,6340,6340,6340,0
20240412,190100,41570350,6340,6340,6340,6340,0
20240412,190000,41570350,6340,6340,6340,6340,0
20240412,185900,41570350,6340,6340,6340,6340,0
20240412,185800,41570350,6340,6340,6340,6340,0
20240412,185700,41570350,6340,6340,6340,6340,0
20240412,185600,41570350,6340,6340,6340,6340,0
20240412,185500,41570350,6340,6340,6340,6340,0
20240412,185400,41570350,6340,6340,6340,6340,0
20240412,185300,41570350,6340,6340,6340,6340,0
20240412,185200,41570350,6340,6340,6340,6340,0
20240412,185100,41570350,6340,6340,6340,6340,0
20240412,185000,41570350,6340,6340,6340,6340,0
20240412,184900,41570350,6340,6340,6340,6340,0
20240412,184800,41570350,6340,6340,6340,6340,0
20240412,184700,41570350,6340,6340,6340,6340,0
20240412,184600,41570350,6340,6340,6340,6340,0
20240412,184500,41570350,6340,6340,6340,6340,1095
20240412,184400,41570350,6340,6340,6340,6340,0
20240412,184300,41570350,6340,6340,6340,6340,0
20240412,184200,41570350,6340,6340,6340,6340,0
20240412,184100,41570350,6340,6340,6340,6340,0
20240412,184000,41570350,6340,6340,6340,6340,0
20240412,183900,41570350,6340,6340,6340,6340,0
20240412,183800,41570350,6340,6340,6340,6340,0
20240412,183700,41570350,6340,6340,6340,6340,0
20240412,183600,41570350,6340,6340,6340,6340,0
20240412,183500,41570350,6340,6340,6340,6340,0
20240412,183400,41570350,6340,6340,6340,6340,0
20240412,183300,41570350,6340,6340,6340,6340,0
20240412,183200,41570350,6340,6340,6340,6340,0
20240412,183100,41570350,6340,6340,6340,6340,0
20240412,183000,41570350,6340,6340,6340,6340,0
20240412,182900,41570350,6340,6340,6340,6340,0
20240412,182800,41570350,6340,6340,6340,6340,0
20240412,182700,41570350,6340,6340,6340,6340,0
20240412,182600,41570350,6340,6340,6340,6340,0
20240412,182500,41570350,6340,6340,6340,6340,0
20240412,182400,41570350,6340,6340,6340,6340,0
20240412,182300,41570350,6340,6340,6340,6340,0
20240412,182200,41570350,6340,6340,6340,6340,0
20240412,182100,41570350,6340,6340,6340,6340,0
20240412,182000,41570350,6340,6340,6340,6340,0
20240412,181900,41570350,6340,6340,6340,6340,0
20240412,181800,41570350,6340,6340,6340,6340,0
20240412,181700,41570350,6340,6340,6340,6340,0
20240412,181600,41570350,6340,6340,6340,6340,0
20240412,181500,41570350,6340,6340,6340,6340,1095
20240412,181400,41570350,6340,6340,6340,6340,0
20240412,181300,41570350,6340,6340,6340,6340,0
20240412,181200,41570350,6340,6340,6340,6340,0
20240412,181100,41570350,6340,6340,6340,6340,0
20240412,181000,41570350,6340,6340,6340,6340,0
20240412,180900,41570350,6340,6340,6340,6340,0
20240412,180800,41570350,6340,6340,6340,6340,0
20240412,180700,41570350,6340,6340,6340,6340,0
20240412,180600,41570350,6340,6340,6340,6340,0
20240412,180500,41570350,6340,6340,6340,6340,0
20240412,180400,41570350,6340,6340,6340,6340,0
20240412,180300,41570350,6340,6340,6340,6340,0
20240412,180200,41570350,6340,6340,6340,6340,0
20240412,180100,41570350,6340,6340,6340,6340,0
20240412,180000,41570350,6340,6340,6340,6340,0
20240412,175900,41570350,6340,6340,6340,6340,0
20240412,175800,41570350,6340,6340,6340,6340,0
20240412,175700,41570350,6340,6340,6340,6340,0
20240412,175600,41570350,6340,6340,6340,6340,0
20240412,175500,41570350,6340,6340,6340,6340,0
20240412,175400,41570350,6340,6340,6340,6340,0
20240412,175300,41570350,6340,6340,6340,6340,0
20240412,175200,41570350,6340,6340,6340,6340,0
20240412,175100,41570350,6340,6340,6340,6340,0
20240412,175000,41570350,6340,6340,6340,6340,0
20240412,174900,41570350,6340,6340,6340,6340,0
20240412,174800,41570350,6340,6340,6340,6340,0
20240412,174700,41570350,6340,6340,6340,6340,0
20240412,174600,41570350,6340,6340,6340,6340,0
20240412,174500,41570350,6340,6340,6340,6340,1095
20240412,174400,41570350,6340,6340,6340,6340,0
20240412,174300,41570350,6340,6340,6340,6340,0
20240412,174200,41570350,6340,6340,6340,6340,0
20240412,174100,41570350,6340,6340,6340,6340,0
20240412,174000,41570350,6340,6340,6340,6340,0
20240412,173900,41570350,6340,6340,6340,6340,0
20240412,173800,41570350,6340,6340,6340,6340,0
20240412,173700,41570350,6340,6340,6340,6340,0
20240412,173600,41570350,6340,6340,6340,6340,0
20240412,173500,41570350,6340,6340,6340,6340,0
20240412,173400,41570350,6340,6340,6340,6340,0
20240412,173300,41570350,6340,6340,6340,6340,0
20240412,173200,41570350,6340,6340,6340,6340,0
20240412,173100,41570350,6340,6340,6340,6340,0
20240412,173000,41570350,6340,6340,6340,6340,0
20240412,172900,41570350,6340,6340,6340,6340,0
20240412,172800,41570350,6340,6340,6340,6340,0
20240412,172700,41570350,6340,6340,6340,6340,0
20240412,172600,41570350,6340,6340,6340,6340,0
20240412,172500,41570350,6340,6340,6340,6340,0
20240412,172400,41570350,6340,6340,6340,6340,0
20240412,172300,41570350,6340,6340,6340,6340,0
20240412,172200,41570350,6340,6340,6340,6340,0
20240412,172100,41570350,6340,6340,6340,6340,0
20240412,172000,41570350,6340,6340,6340,6340,0
20240412,171900,41570350,6340,6340,6340,6340,0
20240412,171800,41570350,6340,6340,6340,6340,0
20240412,171700,41570350,6340,6340,6340,6340,0
20240412,171600,41570350,6340,6340,6340,6340,0
20240412,171500,41570350,6340,6340,6340,6340,1095
20240412,171400,41570350,6340,6340,6340,6340,0
20240412,171300,41570350,6340,6340,6340,6340,0
20240412,171200,41570350,6340,6340,6340,6340,0
20240412,171100,41570350,6340,6340,6340,6340,0
20240412,171000,41570350,6340,6340,6340,6340,0
20240412,170900,41570350,6340,6340,6340,6340,0
20240412,170800,41570350,6340,6340,6340,6340,0
20240412,170700,41570350,6340,6340,6340,6340,0
20240412,170600,41570350,6340,6340,6340,6340,0
20240412,170500,41570350,6340,6340,6340,6340,0
20240412,170400,41570350,6340,6340,6340,6340,0
20240412,170300,41570350,6340,6340,6340,6340,0
20240412,170200,41570350,6340,6340,6340,6340,0
20240412,170100,41570350,6340,6340,6340,6340,0
20240412,170000,41570350,6340,6340,6340,6340,0
20240412,165900,41570350,6340,6340,6340,6340,0
20240412,165800,41570350,6340,6340,6340,6340,0
20240412,165700,41570350,6340,6340,6340,6340,0
20240412,165600,41570350,6340,6340,6340,6340,0
20240412,165500,41570350,6340,6340,6340,6340,0
20240412,165400,41570350,6340,6340,6340,6340,0
20240412,165300,41570350,6340,6340,6340,6340,0
20240412,165200,41570350,6340,6340,6340,6340,0
20240412,165100,41570350,6340,6340,6340,6340,0
20240412,165000,41570350,6340,6340,6340,6340,0
20240412,164900,41570350,6340,6340,6340,6340,0
20240412,164800,41570350,6340,6340,6340,6340,0
20240412,164700,41570350,6340,6340,6340,6340,0
20240412,164600,41570350,6340,6340,6340,6340,0
20240412,164500,41570350,6340,6340,6340,6340,1095
20240412,164400,41570350,6340,6340,6340,6340,0
20240412,164300,41570350,6340,6340,6340,6340,0
20240412,164200,41570350,6340,6340,6340,6340,0
20240412,164100,41570350,6340,6340,6340,6340,0
20240412,164000,41570350,6340,6340,6340,6340,0
20240412,163900,41570350,6340,6340,6340,6340,0
20240412,163800,41570350,6340,6340,6340,6340,0
20240412,163700,41570350,6340,6340,6340,6340,0
20240412,163600,41570350,6340,6340,6340,6340,0
20240412,163500,41570350,6340,6340,6340,6340,0
20240412,163400,41570350,6340,6340,6340,6340,0
20240412,163300,41570350,6340,6340,6340,6340,0
20240412,163200,41570350,6340,6340,6340,6340,0
20240412,163100,41570350,6340,6340,6340,6340,0
20240412,163000,41570350,6340,6340,6340,6340,0
20240412,162900,41570350,6340,6340,6340,6340,0
20240412,162800,41570350,6340,6340,6340,6340,0
20240412,162700,41570350,6340,6340,6340,6340,0
20240412,162600,41570350,6340,6340,6340,6340,0
20240412,162500,41570350,6340,6340,6340,6340,0
20240412,162400,41570350,6340,6340,6340,6340,0
20240412,162300,41570350,6340,6340,6340,6340,0
20240412,162200,41570350,6340,6340,6340,6340,0
20240412,162100,41570350,6340,6340,6340,6340,0
20240412,162000,41570350,6340,6340,6340,6340,0
20240412,161900,41570350,6340,6340,6340,6340,0
20240412,161800,41570350,6340,6340,6340,6340,0
20240412,161700,41570350,6340,6340,6340,6340,0
20240412,161600,41570350,6340,6340,6340,6340,0
20240412,161500,41570350,6340,6340,6340,6340,1095
20240412,161400,41570350,6340,6340,6340,6340,0
20240412,161300,41570350,6340,6340,6340,6340,0
20240412,161200,41570350,6340,6340,6340,6340,0
20240412,161100,41570350,6340,6340,6340,6340,0
20240412,161000,41570350,6340,6340,6340,6340,0
20240412,160900,41570350,6340,6340,6340,6340,0
20240412,160800,41570350,6340,6340,6340,6340,0
20240412,160700,41570350,6340,6340,6340,6340,0
20240412,160600,41570350,6340,6340,6340,6340,0
20240412,160500,41570350,6340,6340,6340,6340,0
20240412,160400,41570350,6340,6340,6340,6340,0
20240412,160300,41570350,6340,6340,6340,6340,0
20240412,160200,41570350,6340,6340,6340,6340,0
20240412,160100,41570350,6340,6340,6340,6340,0
20240412,160000,41570350,6340,6340,6340,6340,0
20240412,155900,41570350,6340,6340,6340,6340,0
20240412,155800,41570350,6340,6340,6340,6340,0
20240412,155700,41570350,6340,6340,6340,6340,0
20240412,155600,41570350,6340,6340,6340,6340,0
20240412,155500,41570350,6340,6340,6340,6340,0
20240412,155400,41570350,6340,6340,6340,6340,0
20240412,155300,41570350,6340,6340,6340,6340,0
20240412,155200,41570350,6340,6340,6340,6340,0
20240412,155100,41570350,6340,6340,6340,6340,0
20240412,155000,41570350,6340,6340,6340,6340,0
20240412,154900,41570350,6340,6340,6340,6340,0
20240412,154800,41570350,6340,6340,6340,6340,0
20240412,154700,41570350,6340,6340,6340,6340,0
20240412,154600,41570350,6340,6340,6340,6340,0
20240412,154500,41570350,6340,6340,6340,6340,1095
20240412,154400,41570350,6340,6340,6340,6340,0
20240412,154300,41570350,6340,6340,6340,6340,0
20240412,154200,41570350,6340,6340,6340,6340,0
20240412,154100,41570350,6340,6340,6340,6340,0
20240412,154000,41570350,6340,6340,6340,6340,0
20240412,153900,41570350,6340,6340,6340,6340,0
20240412,153800,41570350,6340,6340,6340,6340,0
20240412,153700,41570350,6340,6340,6340,6340,0
20240412,153600,41570350,6340,6340,6340,6340,0
20240412,153500,41570350,6340,6340,6340,6340,0
20240412,153400,41570350,6340,6340,6340,6340,0
20240412,153300,41570350,6340,6340,6340,6340,0
20240412,153200,41570350,6340,6340,6340,6340,0
20240412,153100,41570350,6340,6340,6340,6340,0
20240412,153000,41570350,6340,6340,6340,6340,1095
20240412,152900,34628050,6290,6290,6290,6290,0
20240412,152800,34628050,6290,6290,6290,6290,0
20240412,152700,34628050,6290,6290,6290,6290,0
20240412,152600,34628050,6290,6290,6290,6290,0
20240412,152500,34628050,6290,6290,6290,6290,0
20240412,152400,34628050,6290,6290,6290,6290,0
20240412,152300,34628050,6290,6290,6290,6290,0
20240412,152200,34628050,6290,6290,6290,6290,0
20240412,152100,34628050,6290,6290,6290,6290,0
20240412,152000,34628050,6290,6290,6290,6290,0
20240412,151900,34628050,6290,6290,6290,6290,0
20240412,151800,34628050,6290,6290,6290,6290,0
20240412,151700,34628050,6290,6290,6290,6290,0
20240412,151600,34628050,6290,6280,6290,6280,274
20240412,151500,32907320,6280,6280,6280,6280,0
20240412,151400,32907320,6280,6280,6280,6280,0
20240412,151300,32907320,6280,6280,6280,6280,0
20240412,151200,32907320,6280,6280,6280,6280,16
20240412,151100,32806840,6290,6280,6290,6280,17
20240412,151000,32700070,6280,6280,6280,6280,0
20240412,150900,32700070,6280,6280,6280,6280,0
20240412,150800,32700070,6280,6280,6280,6280,0
20240412,150700,32700070,6280,6280,6280,6280,0
20240412,150600,32700070,6280,6280,6280,6280,0
20240412,150500,32700070,6280,6280,6280,6280,0
20240412,150400,32700070,6280,6280,6280,6280,1
20240412,150300,32693790,6290,6290,6290,6290,0
20240412,150200,32693790,6290,6290,6290,6290,0
20240412,150100,32693790,6290,6290,6290,6290,0
20240412,150000,32693790,6290,6290,6290,6290,1
20240412,145900,32687500,6240,6280,6290,6240,82
20240412,145800,32172570,6280,6280,6280,6280,0
20240412,145700,32172570,6280,6280,6280,6280,0
20240412,145600,32172570,6280,6280,6280,6280,0
20240412,145500,32172570,6280,6280,6280,6280,0
20240412,145400,32172570,6280,6280,6280,6280,0
20240412,145300,32172570,6280,6280,6280,6280,0
20240412,145200,32172570,6280,6280,6280,6280,0
20240412,145100,32172570,6280,6280,6280,6280,0
20240412,145000,32172570,6280,6280,6280,6280,0
20240412,144900,32172570,6280,6280,6280,6280,0
20240412,144800,32172570,6280,6280,6280,6280,0
20240412,144700,32172570,6280,6280,6280,6280,0
20240412,144600,32172570,6280,6280,6280,6280,0
20240412,144500,32172570,6280,6280,6280,6280,0
20240412,144400,32172570,6280,6280,6280,6280,0
20240412,144300,32172570,6280,6280,6280,6280,0
20240412,144200,32172570,6280,6280,6280,6280,0
20240412,144100,32172570,6280,6280,6280,6280,0
20240412,144000,32172570,6280,6250,6280,6250,24
20240412,143900,32022520,6240,6240,6240,6240,0
20240412,143800,32022520,6240,6240,6240,6240,1
20240412,143700,32016280,6240,6240,6240,6240,0
20240412,143600,32016280,6240,6240,6240,6240,0
20240412,143500,32016280,6240,6240,6240,6240,0
20240412,143400,32016280,6240,6240,6240,6240,0
20240412,143300,32016280,6240,6240,6240,6240,0
20240412,143200,32016280,6240,6240,6240,6240,0
20240412,143100,32016280,6240,6240,6240,6240,0
20240412,143000,32016280,6240,6240,6240,6240,0
20240412,142900,32016280,6240,6240,6240,6240,0
20240412,142800,32016280,6240,6240,6240,6240,1
20240412,142700,32010040,6250,6250,6250,6250,0
20240412,142600,32010040,6250,6250,6250,6250,0
20240412,142500,32010040,6250,6250,6250,6250,0
20240412,142400,32010040,6250,6250,6250,6250,0
20240412,142300,32010040,6250,6250,6250,6250,0
20240412,142200,32010040,6250,6250,6250,6250,1
20240412,142100,32003790,6230,6230,6230,6230,0
20240412,142000,32003790,6230,6230,6230,6230,0
20240412,141900,32003790,6230,6230,6230,6230,1
20240412,141800,31997560,6220,6220,6220,6220,0
20240412,141700,31997560,6220,6220,6220,6220,0
20240412,141600,31997560,6220,6220,6220,6220,0
20240412,141500,31997560,6220,6220,6220,6220,0
20240412,141400,31997560,6220,6220,6220,6220,0
20240412,141300,31997560,6220,6220,6220,6220,0
20240412,141200,31997560,6220,6220,6220,6220,0
20240412,141100,31997560,6220,6220,6220,6220,20
20240412,141000,31873160,6210,6210,6210,6210,0
20240412,140900,31873160,6210,6210,6210,6210,0
20240412,140800,31873160,6210,6210,6210,6210,0
20240412,140700,31873160,6210,6210,6210,6210,0
20240412,140600,31873160,6210,6230,6230,6210,55
20240412,140500,31531580,6290,6280,6290,6280,2
20240412,140400,31519010,6290,6290,6290,6290,0
20240412,140300,31519010,6290,6290,6290,6290,0
20240412,140200,31519010,6290,6290,6290,6290,0
20240412,140100,31519010,6290,6290,6290,6290,0
20240412,140000,31519010,6290,6290,6290,6290,0
20240412,135900,31519010,6290,6290,6290,6290,0
20240412,135800,31519010,6290,6290,6290,6290,0
20240412,135700,31519010,6290,6290,6290,6290,0
20240412,135600,31519010,6290,6290,6290,6290,0
20240412,135500,31519010,6290,6290,6290,6290,0
20240412,135400,31519010,6290,6290,6290,6290,0
20240412,135300,31519010,6290,6290,6290,6290,0
20240412,135200,31519010,6290,6290,6290,6290,0
20240412,135100,31519010,6290,6290,6290,6290,0
20240412,135000,31519010,6290,6290,6290,6290,1
20240412,134900,31512720,6290,6290,6290,6290,0
20240412,134800,31512720,6290,6290,6290,6290,0
20240412,134700,31512720,6290,6280,6290,6280,4
20240412,134600,31487580,6290,6290,6290,6290,0
20240412,134500,31487580,6290,6290,6290,6290,0
20240412,134400,31487580,6290,6290,6290,6290,0
20240412,134300,31487580,6290,6290,6290,6290,0
20240412,134200,31487580,6290,6290,6290,6290,0
20240412,134100,31487580,6290,6290,6290,6290,0
20240412,134000,31487580,6290,6290,6290,6290,0
20240412,133900,31487580,6290,6270,6290,6270,81
20240412,133800,30979290,6260,6260,6260,6260,8
20240412,133700,30929210,6260,6210,6260,6210,101
20240412,133600,30299880,6200,6200,6200,6200,224
20240412,133500,28911080,6190,6190,6190,6190,14
20240412,133400,28824420,6190,6190,6190,6190,0
20240412,133300,28824420,6190,6200,6200,6190,181
20240412,133200,27703720,6200,6200,6200,6200,0
20240412,133100,27703720,6200,6200,6200,6200,0
20240412,133000,27703720,6200,6200,6200,6200,0
20240412,132900,27703720,6200,6200,6200,6200,0
20240412,132800,27703720,6200,6200,6200,6200,0
20240412,132700,27703720,6200,6200,6200,6200,0
20240412,132600,27703720,6200,6210,6210,6190,394
20240412,132500,25259840,6220,6220,6220,6220,0
20240412,132400,25259840,6220,6220,6220,6220,8
20240412,132300,25210080,6230,6230,6230,6230,0
20240412,132200,25210080,6230,6230,6230,6230,0
20240412,132100,25210080,6230,6230,6230,6230,4
20240412,132000,25185160,6230,6230,6230,6230,0
20240412,131900,25185160,6230,6230,6230,6230,0
20240412,131800,25185160,6230,6230,6230,6230,0
20240412,131700,25185160,6230,6230,6230,6230,0
20240412,131600,25185160,6230,6230,6230,6230,0
20240412,131500,25185160,6230,6230,6230,6230,0
20240412,131400,25185160,6230,6230,6230,6230,0
20240412,131300,25185160,6230,6230,6230,6230,0
20240412,131200,25185160,6230,6230,6230,6230,0
20240412,131100,25185160,6230,6230,6230,6230,0
20240412,131000,25185160,6230,6230,6230,6230,0
20240412,130900,25185160,6230,6230,6230,6230,0
20240412,130800,25185160,6230,6230,6230,6230,0
20240412,130700,25185160,6230,6230,6230,6230,0
20240412,130600,25185160,6230,6230,6230,6230,42
20240412,130500,24923500,6220,6220,6220,6220,0
20240412,130400,24923500,6220,6220,6220,6220,0
20240412,130300,24923500,6220,6220,6220,6220,0
20240412,130200,24923500,6220,6220,6220,6220,0
20240412,130100,24923500,6220,6220,6220,6220,0
20240412,130000,24923500,6220,6220,6220,6220,0
20240412,125900,24923500,6220,6220,6220,6220,0
20240412,125800,24923500,6220,6220,6220,6220,0
20240412,125700,24923500,6220,6220,6220,6220,0
20240412,125600,24923500,6220,6220,6220,6220,0
20240412,125500,24923500,6220,6220,6220,6220,0
20240412,125400,24923500,6220,6220,6220,6220,0
20240412,125300,24923500,6220,6220,6220,6220,0
20240412,125200,24923500,6220,6220,6220,6220,0
20240412,125100,24923500,6220,6220,6220,6220,0
20240412,125000,24923500,6220,6220,6220,6220,0
20240412,124900,24923500,6220,6220,6220,6220,0
20240412,124800,24923500,6220,6220,6220,6220,1
20240412,124700,24917280,6220,6220,6220,6220,0
20240412,124600,24917280,6220,6220,6220,6220,1
20240412,124500,24911060,6220,6220,6220,6220,0
20240412,124400,24911060,6220,6220,6220,6220,26
20240412,124300,24749340,6210,6210,6210,6210,0
20240412,124200,24749340,6210,6210,6210,6210,0
20240412,124100,24749340,6210,6210,6210,6210,0
20240412,124000,24749340,6210,6210,6210,6210,0
20240412,123900,24749340,6210,6210,6210,6210,0
20240412,123800,24749340,6210,6210,6210,6210,0
20240412,123700,24749340,6210,6210,6210,6210,0
20240412,123600,24749340,6210,6210,6210,6210,0
20240412,123500,24749340,6210,6210,6210,6210,0
20240412,123400,24749340,6210,6210,6210,6210,0
20240412,123300,24749340,6210,6210,6210,6210,0
20240412,123200,24749340,6210,6210,6210,6210,0
20240412,123100,24749340,6210,6210,6210,6210,0
20240412,123000,24749340,6210,6210,6210,6210,0
20240412,122900,24749340,6210,6210,6210,6210,0
20240412,122800,24749340,6210,6210,6210,6210,0
20240412,122700,24749340,6210,6210,6210,6210,0
20240412,122600,24749340,6210,6210,6210,6210,0
20240412,122500,24749340,6210,6210,6210,6210,0
20240412,122400,24749340,6210,6210,6210,6210,93
20240412,122300,24171810,6210,6210,6210,6210,0
20240412,122200,24171810,6210,6210,6210,6210,0
20240412,122100,24171810,6210,6210,6210,6210,0
20240412,122000,24171810,6210,6210,6210,6210,0
20240412,121900,24171810,6210,6210,6210,6210,0
20240412,121800,24171810,6210,6210,6210,6210,0
20240412,121700,24171810,6210,6210,6210,6210,0
20240412,121600,24171810,6210,6210,6210,6210,0
20240412,121500,24171810,6210,6210,6210,6210,0
20240412,121400,24171810,6210,6210,6210,6210,0
20240412,121300,24171810,6210,6210,6210,6210,0
20240412,121200,24171810,6210,6210,6210,6210,0
20240412,121100,24171810,6210,6210,6210,6210,0
20240412,121000,24171810,6210,6210,6210,6210,0
20240412,120900,24171810,6210,6210,6210,6210,0
20240412,120800,24171810,6210,6210,6210,6210,0
20240412,120700,24171810,6210,6210,6210,6210,0
20240412,120600,24171810,6210,6210,6210,6210,0
20240412,120500,24171810,6210,6210,6210,6210,0
20240412,120400,24171810,6210,6210,6210,6210,0
20240412,120300,24171810,6210,6210,6210,6210,0
20240412,120200,24171810,6210,6210,6210,6210,0
20240412,120100,24171810,6210,6210,6210,6210,0
20240412,120000,24171810,6210,6210,6210,6210,0
20240412,115900,24171810,6210,6210,6210,6210,0
20240412,115800,24171810,6210,6210,6210,6210,0
20240412,115700,24171810,6210,6210,6210,6210,0
20240412,115600,24171810,6210,6210,6210,6210,0
20240412,115500,24171810,6210,6210,6210,6210,0
20240412,115400,24171810,6210,6210,6210,6210,0
20240412,115300,24171810,6210,6210,6210,6210,0
20240412,115200,24171810,6210,6210,6210,6210,0
20240412,115100,24171810,6210,6210,6210,6210,0
20240412,115000,24171810,6210,6210,6210,6210,0
20240412,114900,24171810,6210,6210,6210,6210,0
20240412,114800,24171810,6210,6210,6210,6210,0
20240412,114700,24171810,6210,6210,6210,6210,0
20240412,114600,24171810,6210,6210,6210,6210,0
20240412,114500,24171810,6210,6210,6210,6210,0
20240412,114400,24171810,6210,6210,6210,6210,0
20240412,114300,24171810,6210,6210,6210,6210,0
20240412,114200,24171810,6210,6210,6210,6210,0
20240412,114100,24171810,6210,6210,6210,6210,0
20240412,114000,24171810,6210,6210,6210,6210,0
20240412,113900,24171810,6210,6210,6210,6210,105
20240412,113800,23519760,6210,6210,6210,6210,0
20240412,113700,23519760,6210,6210,6210,6210,0
20240412,113600,23519760,6210,6210,6210,6210,63
20240412,113500,23128530,6210,6210,6210,6210,0
20240412,113400,23128530,6210,6230,6230,6210,300
20240412,113300,21263050,6250,6250,6250,6250,1
20240412,113200,21256800,6250,6250,6250,6250,0
20240412,113100,21256800,6250,6250,6250,6250,1
20240412,113000,21250550,6230,6230,6230,6230,0
20240412,112900,21250550,6230,6230,6230,6230,0
20240412,112800,21250550,6230,6230,6230,6230,84
20240412,112700,20727230,6240,6240,6240,6240,0
20240412,112600,20727230,6240,6240,6240,6240,0
20240412,112500,20727230,6240,6240,6240,6240,1
20240412,112400,20720990,6230,6230,6230,6230,0
20240412,112300,20720990,6230,6230,6230,6230,0
20240412,112200,20720990,6230,6230,6230,6230,0
20240412,112100,20720990,6230,6230,6230,6230,0
20240412,112000,20720990,6230,6230,6230,6230,0
20240412,111900,20720990,6230,6230,6230,6230,0
20240412,111800,20720990,6230,6230,6230,6230,0
20240412,111700,20720990,6230,6230,6230,6230,40
20240412,111600,20471790,6230,6250,6250,6230,624
20240412,111500,16583700,6290,6290,6290,6290,0
20240412,111400,16583700,6290,6290,6290,6290,0
20240412,111300,16583700,6290,6290,6290,6290,0
20240412,111200,16583700,6290,6290,6290,6290,1
20240412,111100,16577410,6300,6300,6300,6300,0
20240412,111000,16577410,6300,6300,6300,6300,0
20240412,110900,16577410,6300,6300,6300,6300,0
20240412,110800,16577410,6300,6290,6300,6290,16
20240412,110700,16476620,6250,6250,6250,6250,0
20240412,110600,16476620,6250,6250,6250,6250,0
20240412,110500,16476620,6250,6250,6250,6240,123
20240412,110400,15708660,6260,6280,6280,6260,103
20240412,110300,15062880,6290,6290,6290,6290,0
20240412,110200,15062880,6290,6290,6290,6290,0
20240412,110100,15062880,6290,6290,6290,6290,0
20240412,110000,15062880,6290,6290,6290,6290,0
20240412,105900,15062880,6290,6290,6290,6290,0
20240412,105800,15062880,6290,6290,6290,6290,0
20240412,105700,15062880,6290,6290,6290,6290,0
20240412,105600,15062880,6290,6290,6290,6290,0
20240412,105500,15062880,6290,6290,6290,6290,0
20240412,105400,15062880,6290,6290,6290,6290,0
20240412,105300,15062880,6290,6290,6290,6290,10
20240412,105200,14999980,6290,6290,6290,6290,0
20240412,105100,14999980,6290,6290,6290,6290,0
20240412,105000,14999980,6290,6290,6290,6290,0
20240412,104900,14999980,6290,6290,6290,6290,0
20240412,104800,14999980,6290,6290,6290,6290,0
20240412,104700,14999980,6290,6290,6290,6290,0
20240412,104600,14999980,6290,6290,6290,6290,0
20240412,104500,14999980,6290,6290,6290,6290,11
20240412,104400,14930790,6300,6300,6300,6300,1
20240412,104300,14924490,6290,6290,6290,6290,20
20240412,104200,14798690,6280,6280,6280,6280,0
20240412,104100,14798690,6280,6280,6280,6280,0
20240412,104000,14798690,6280,6280,6280,6280,0
20240412,103900,14798690,6280,6280,6280,6280,0
20240412,103800,14798690,6280,6280,6280,6280,2
20240412,103700,14786130,6270,6270,6270,6270,0
20240412,103600,14786130,6270,6270,6270,6270,45
20240412,103500,14503980,6270,6270,6270,6270,48
20240412,103400,14203020,6270,6270,6270,6270,0
20240412,103300,14203020,6270,6270,6270,6270,34
20240412,103200,13989840,6270,6270,6270,6270,0
20240412,103100,13989840,6270,6270,6270,6270,0
20240412,103000,13989840,6270,6270,6270,6270,1
20240412,102900,13983570,6280,6280,6280,6280,0
20240412,102800,13983570,6280,6280,6280,6280,0
20240412,102700,13983570,6280,6280,6280,6280,0
20240412,102600,13983570,6280,6280,6280,6280,0
20240412,102500,13983570,6280,6280,6280,6280,0
20240412,102400,13983570,6280,6280,6280,6280,955
20240412,102300,7986170,6270,6270,6270,6270,38
20240412,102200,7747910,6280,6280,6280,6280,0
20240412,102100,7747910,6280,6280,6280,6280,0
20240412,102000,7747910,6280,6280,6280,6280,0
20240412,101900,7747910,6280,6280,6280,6280,0
20240412,101800,7747910,6280,6280,6280,6280,11
20240412,101700,7678830,6280,6280,6280,6280,0
20240412,101600,7678830,6280,6280,6280,6280,0
20240412,101500,7678830,6280,6280,6280,6280,0
20240412,101400,7678830,6280,6280,6280,6280,0
20240412,101300,7678830,6280,6280,6280,6280,0
20240412,101200,7678830,6280,6280,6280,6280,0
20240412,101100,7678830,6280,6280,6280,6280,36
20240412,101000,7452750,6280,6280,6280,6280,0
20240412,100900,7452750,6280,6280,6280,6280,0
20240412,100800,7452750,6280,6280,6280,6280,48
20240412,100700,7151310,6310,6280,6310,6280,301
20240412,100600,5261000,6330,6330,6330,6330,0
20240412,100500,5261000,6330,6330,6330,6330,0
20240412,100400,5261000,6330,6330,6330,6330,0
20240412,100300,5261000,6330,6330,6330,6330,0
20240412,100200,5261000,6330,6330,6330,6330,0
20240412,100100,5261000,6330,6330,6330,6330,0
20240412,100000,5261000,6330,6330,6330,6330,1
20240412,095900,5254670,6340,6340,6340,6340,0
20240412,095800,5254670,6340,6330,6340,6330,3
20240412,095700,5235660,6330,6330,6330,6330,1
20240412,095600,5229330,6340,6340,6340,6340,0
20240412,095500,5229330,6340,6340,6340,6340,0
20240412,095400,5229330,6340,6340,6340,6340,1
20240412,095300,5222990,6340,6340,6340,6340,0
20240412,095200,5222990,6340,6340,6340,6340,0
20240412,095100,5222990,6340,6340,6340,6340,0
20240412,095000,5222990,6340,6340,6340,6340,0
20240412,094900,5222990,6340,6340,6340,6340,0
20240412,094800,5222990,6340,6340,6340,6340,0
20240412,094700,5222990,6340,6340,6340,6340,0
20240412,094600,5222990,6340,6340,6340,6340,0
20240412,094500,5222990,6340,6340,6340,6340,0
20240412,094400,5222990,6340,6340,6340,6340,0
20240412,094300,5222990,6340,6340,6340,6340,0
20240412,094200,5222990,6340,6310,6340,6310,5
20240412,094100,5191360,6270,6270,6270,6270,0
20240412,094000,5191360,6270,6270,6270,6270,0
20240412,093900,5191360,6270,6270,6270,6270,0
20240412,093800,5191360,6270,6270,6270,6270,0
20240412,093700,5191360,6270,6270,6270,6270,0
20240412,093600,5191360,6270,6270,6270,6270,0
20240412,093500,5191360,6270,6270,6270,6270,0
20240412,093400,5191360,6270,6270,6270,6270,130
20240412,093300,4376260,6270,6270,6270,6270,0
20240412,093200,4376260,6270,6270,6270,6270,0
20240412,093100,4376260,6270,6270,6270,6270,10
20240412,093000,4313560,6270,6270,6270,6270,0
20240412,092900,4313560,6270,6270,6270,6270,1
20240412,092800,4307290,6340,6340,6340,6340,0
20240412,092700,4307290,6340,6340,6340,6340,0
20240412,092600,4307290,6340,6340,6340,6340,0
20240412,092500,4307290,6340,6310,6340,6310,4
20240412,092400,4281990,6260,6260,6260,6260,0
20240412,092300,4281990,6260,6270,6270,6260,2
20240412,092200,4269460,6340,6250,6340,6250,50
20240412,092100,3956030,6220,6220,6220,6220,0
20240412,092000,3956030,6220,6220,6220,6220,0
20240412,091900,3956030,6220,6220,6220,6220,0
20240412,091800,3956030,6220,6220,6220,6220,0
20240412,091700,3956030,6220,6220,6220,6220,0
20240412,091600,3956030,6220,6220,6220,6220,0
20240412,091500,3956030,6220,6220,6220,6220,4
20240412,091400,3931150,6220,6220,6220,6220,0
20240412,091300,3931150,6220,6270,6270,6210,82
20240412,091200,3420770,6270,6270,6270,6270,0
20240412,091100,3420770,6270,6270,6270,6270,0
20240412,091000,3420770,6270,6270,6270,6270,1
20240412,090900,3414500,6280,6280,6280,6280,0
20240412,090800,3414500,6280,6280,6280,6280,0
20240412,090700,3414500,6280,6280,6280,6280,0
20240412,090600,3414500,6280,6280,6280,6280,0
20240412,090500,3414500,6280,6280,6280,6280,5
20240412,090400,3383100,6300,6300,6300,6300,0
20240412,090300,3383100,6300,6300,6300,6300,0
20240412,090200,3383100,6300,6300,6300,6300,485
20240412,090100,327600,6300,6300,6300,6300,0
20240412,090000,327600,6300,6300,6300,6300,52