KissMeData/010640/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185100,272477830,6340,6340,6340,6340,58
20240418,185000,272477830,6340,6340,6340,6340,0
20240418,184900,272477830,6340,6340,6340,6340,0
20240418,184800,272477830,6340,6340,6340,6340,0
20240418,184700,272477830,6340,6340,6340,6340,0
20240418,184600,272477830,6340,6340,6340,6340,0
20240418,184500,272477830,6340,6340,6340,6340,0
20240418,184400,272477830,6340,6340,6340,6340,0
20240418,184300,272477830,6340,6340,6340,6340,0
20240418,184200,272477830,6340,6340,6340,6340,0
20240418,184100,272477830,6340,6340,6340,6340,0
20240418,184000,272477830,6340,6340,6340,6340,0
20240418,183900,272477830,6340,6340,6340,6340,0
20240418,183800,272477830,6340,6340,6340,6340,0
20240418,183700,272477830,6340,6340,6340,6340,0
20240418,183600,272477830,6340,6340,6340,6340,0
20240418,183500,272477830,6340,6340,6340,6340,0
20240418,183400,272477830,6340,6340,6340,6340,0
20240418,183300,272477830,6340,6340,6340,6340,0
20240418,183200,272477830,6340,6340,6340,6340,0
20240418,183100,272477830,6340,6340,6340,6340,0
20240418,183000,272477830,6340,6340,6340,6340,0
20240418,182900,272477830,6340,6340,6340,6340,0
20240418,182800,272477830,6340,6340,6340,6340,0
20240418,182700,272477830,6340,6340,6340,6340,0
20240418,182600,272477830,6340,6340,6340,6340,0
20240418,182500,272477830,6340,6340,6340,6340,0
20240418,182400,272477830,6340,6340,6340,6340,0
20240418,182300,272477830,6340,6340,6340,6340,0
20240418,182200,272477830,6340,6340,6340,6340,0
20240418,182100,272477830,6340,6340,6340,6340,58
20240418,182000,272477830,6340,6340,6340,6340,0
20240418,181900,272477830,6340,6340,6340,6340,0
20240418,181800,272477830,6340,6340,6340,6340,0
20240418,181700,272477830,6340,6340,6340,6340,0
20240418,181600,272477830,6340,6340,6340,6340,0
20240418,181500,272477830,6340,6340,6340,6340,0
20240418,181400,272477830,6340,6340,6340,6340,0
20240418,181300,272477830,6340,6340,6340,6340,0
20240418,181200,272477830,6340,6340,6340,6340,0
20240418,181100,272477830,6340,6340,6340,6340,0
20240418,181000,272477830,6340,6340,6340,6340,0
20240418,180900,272477830,6340,6340,6340,6340,0
20240418,180800,272477830,6340,6340,6340,6340,0
20240418,180700,272477830,6340,6340,6340,6340,0
20240418,180600,272477830,6340,6340,6340,6340,0
20240418,180500,272477830,6340,6340,6340,6340,0
20240418,180400,272477830,6340,6340,6340,6340,0
20240418,180300,272477830,6340,6340,6340,6340,0
20240418,180200,272477830,6340,6340,6340,6340,0
20240418,180100,272477830,6340,6340,6340,6340,0
20240418,180000,272477830,6340,6340,6340,6340,0
20240418,175900,272477830,6340,6340,6340,6340,0
20240418,175800,272477830,6340,6340,6340,6340,0
20240418,175700,272477830,6340,6340,6340,6340,0
20240418,175600,272477830,6340,6340,6340,6340,0
20240418,175500,272477830,6340,6340,6340,6340,0
20240418,175400,272477830,6340,6340,6340,6340,0
20240418,175300,272477830,6340,6340,6340,6340,0
20240418,175200,272477830,6340,6340,6340,6340,0
20240418,175100,272477830,6340,6340,6340,6340,58
20240418,175000,272477830,6340,6340,6340,6340,0
20240418,174900,272477830,6340,6340,6340,6340,0
20240418,174800,272477830,6340,6340,6340,6340,0
20240418,174700,272477830,6340,6340,6340,6340,0
20240418,174600,272477830,6340,6340,6340,6340,0
20240418,174500,272477830,6340,6340,6340,6340,0
20240418,174400,272477830,6340,6340,6340,6340,0
20240418,174300,272477830,6340,6340,6340,6340,0
20240418,174200,272477830,6340,6340,6340,6340,0
20240418,174100,272477830,6340,6340,6340,6340,0
20240418,174000,272477830,6340,6340,6340,6340,0
20240418,173900,272477830,6340,6340,6340,6340,0
20240418,173800,272477830,6340,6340,6340,6340,0
20240418,173700,272477830,6340,6340,6340,6340,0
20240418,173600,272477830,6340,6340,6340,6340,0
20240418,173500,272477830,6340,6340,6340,6340,0
20240418,173400,272477830,6340,6340,6340,6340,0
20240418,173300,272477830,6340,6340,6340,6340,0
20240418,173200,272477830,6340,6340,6340,6340,0
20240418,173100,272477830,6340,6340,6340,6340,0
20240418,173000,272477830,6340,6340,6340,6340,0
20240418,172900,272477830,6340,6340,6340,6340,0
20240418,172800,272477830,6340,6340,6340,6340,0
20240418,172700,272477830,6340,6340,6340,6340,0
20240418,172600,272477830,6340,6340,6340,6340,0
20240418,172500,272477830,6340,6340,6340,6340,0
20240418,172400,272477830,6340,6340,6340,6340,0
20240418,172300,272477830,6340,6340,6340,6340,0
20240418,172200,272477830,6340,6340,6340,6340,0
20240418,172100,272477830,6340,6340,6340,6340,58
20240418,172000,272477830,6340,6340,6340,6340,0
20240418,171900,272477830,6340,6340,6340,6340,0
20240418,171800,272477830,6340,6340,6340,6340,0
20240418,171700,272477830,6340,6340,6340,6340,0
20240418,171600,272477830,6340,6340,6340,6340,0
20240418,171500,272477830,6340,6340,6340,6340,0
20240418,171400,272477830,6340,6340,6340,6340,0
20240418,171300,272477830,6340,6340,6340,6340,0
20240418,171200,272477830,6340,6340,6340,6340,0
20240418,171100,272477830,6340,6340,6340,6340,0
20240418,171000,272477830,6340,6340,6340,6340,0
20240418,170900,272477830,6340,6340,6340,6340,0
20240418,170800,272477830,6340,6340,6340,6340,0
20240418,170700,272477830,6340,6340,6340,6340,0
20240418,170600,272477830,6340,6340,6340,6340,0
20240418,170500,272477830,6340,6340,6340,6340,0
20240418,170400,272477830,6340,6340,6340,6340,0
20240418,170300,272477830,6340,6340,6340,6340,0
20240418,170200,272477830,6340,6340,6340,6340,0
20240418,170100,272477830,6340,6340,6340,6340,0
20240418,170000,272477830,6340,6340,6340,6340,0
20240418,165900,272477830,6340,6340,6340,6340,0
20240418,165800,272477830,6340,6340,6340,6340,0
20240418,165700,272477830,6340,6340,6340,6340,0
20240418,165600,272477830,6340,6340,6340,6340,0
20240418,165500,272477830,6340,6340,6340,6340,0
20240418,165400,272477830,6340,6340,6340,6340,0
20240418,165300,272477830,6340,6340,6340,6340,0
20240418,165200,272477830,6340,6340,6340,6340,0
20240418,165100,272477830,6340,6340,6340,6340,58
20240418,165000,272477830,6340,6340,6340,6340,0
20240418,164900,272477830,6340,6340,6340,6340,0
20240418,164800,272477830,6340,6340,6340,6340,0
20240418,164700,272477830,6340,6340,6340,6340,0
20240418,164600,272477830,6340,6340,6340,6340,0
20240418,164500,272477830,6340,6340,6340,6340,0
20240418,164400,272477830,6340,6340,6340,6340,0
20240418,164300,272477830,6340,6340,6340,6340,0
20240418,164200,272477830,6340,6340,6340,6340,0
20240418,164100,272477830,6340,6340,6340,6340,0
20240418,164000,272477830,6340,6340,6340,6340,0
20240418,163900,272477830,6340,6340,6340,6340,0
20240418,163800,272477830,6340,6340,6340,6340,0
20240418,163700,272477830,6340,6340,6340,6340,0
20240418,163600,272477830,6340,6340,6340,6340,0
20240418,163500,272477830,6340,6340,6340,6340,0
20240418,163400,272477830,6340,6340,6340,6340,0
20240418,163300,272477830,6340,6340,6340,6340,0
20240418,163200,272477830,6340,6340,6340,6340,0
20240418,163100,272477830,6340,6340,6340,6340,0
20240418,163000,272477830,6340,6340,6340,6340,0
20240418,162900,272477830,6340,6340,6340,6340,0
20240418,162800,272477830,6340,6340,6340,6340,0
20240418,162700,272477830,6340,6340,6340,6340,0
20240418,162600,272477830,6340,6340,6340,6340,0
20240418,162500,272477830,6340,6340,6340,6340,0
20240418,162400,272477830,6340,6340,6340,6340,0
20240418,162300,272477830,6340,6340,6340,6340,0
20240418,162200,272477830,6340,6340,6340,6340,0
20240418,162100,272477830,6340,6340,6340,6340,58
20240418,162000,272477830,6340,6340,6340,6340,0
20240418,161900,272477830,6340,6340,6340,6340,0
20240418,161800,272477830,6340,6340,6340,6340,0
20240418,161700,272477830,6340,6340,6340,6340,0
20240418,161600,272477830,6340,6340,6340,6340,0
20240418,161500,272477830,6340,6340,6340,6340,0
20240418,161400,272477830,6340,6340,6340,6340,0
20240418,161300,272477830,6340,6340,6340,6340,0
20240418,161200,272477830,6340,6340,6340,6340,0
20240418,161100,272477830,6340,6340,6340,6340,0
20240418,161000,272477830,6340,6340,6340,6340,0
20240418,160900,272477830,6340,6340,6340,6340,0
20240418,160800,272477830,6340,6340,6340,6340,0
20240418,160700,272477830,6340,6340,6340,6340,0
20240418,160600,272477830,6340,6340,6340,6340,0
20240418,160500,272477830,6340,6340,6340,6340,0
20240418,160400,272477830,6340,6340,6340,6340,0
20240418,160300,272477830,6340,6340,6340,6340,0
20240418,160200,272477830,6340,6340,6340,6340,0
20240418,160100,272477830,6340,6340,6340,6340,0
20240418,160000,272477830,6340,6340,6340,6340,0
20240418,155900,272477830,6340,6340,6340,6340,0
20240418,155800,272477830,6340,6340,6340,6340,0
20240418,155700,272477830,6340,6340,6340,6340,0
20240418,155600,272477830,6340,6340,6340,6340,0
20240418,155500,272477830,6340,6340,6340,6340,0
20240418,155400,272477830,6340,6340,6340,6340,0
20240418,155300,272477830,6340,6340,6340,6340,0
20240418,155200,272477830,6340,6340,6340,6340,0
20240418,155100,272477830,6340,6340,6340,6340,58
20240418,155000,272477830,6340,6340,6340,6340,0
20240418,154900,272477830,6340,6340,6340,6340,0
20240418,154800,272477830,6340,6340,6340,6340,0
20240418,154700,272477830,6340,6340,6340,6340,0
20240418,154600,272477830,6340,6340,6340,6340,0
20240418,154500,272477830,6340,6340,6340,6340,0
20240418,154400,272477830,6340,6340,6340,6340,0
20240418,154300,272477830,6340,6340,6340,6340,0
20240418,154200,272477830,6340,6340,6340,6340,0
20240418,154100,272477830,6340,6340,6340,6340,0
20240418,154000,272477830,6340,6340,6340,6340,0
20240418,153900,272477830,6340,6340,6340,6340,0
20240418,153800,272477830,6340,6340,6340,6340,0
20240418,153700,272477830,6340,6340,6340,6340,0
20240418,153600,272477830,6340,6340,6340,6340,0
20240418,153500,272477830,6340,6340,6340,6340,0
20240418,153400,272477830,6340,6340,6340,6340,0
20240418,153300,272477830,6340,6340,6340,6340,0
20240418,153200,272477830,6340,6340,6340,6340,0
20240418,153100,272477830,6340,6340,6340,6340,0
20240418,153000,272477830,6340,6340,6340,6340,58
20240418,152900,272110110,6340,6340,6340,6340,0
20240418,152800,272110110,6340,6340,6340,6340,0
20240418,152700,272110110,6340,6340,6340,6340,0
20240418,152600,272110110,6340,6340,6340,6340,0
20240418,152500,272110110,6340,6340,6340,6340,0
20240418,152400,272110110,6340,6340,6340,6340,0
20240418,152300,272110110,6340,6340,6340,6340,0
20240418,152200,272110110,6340,6340,6340,6340,0
20240418,152100,272110110,6340,6340,6340,6340,0
20240418,152000,272110110,6340,6340,6340,6340,0
20240418,151900,272110110,6340,6340,6340,6340,0
20240418,151800,272110110,6340,6340,6340,6340,0
20240418,151700,272110110,6340,6340,6340,6340,0
20240418,151600,272110110,6340,6340,6340,6340,0
20240418,151500,272110110,6340,6340,6340,6340,79
20240418,151400,271609250,6340,6340,6340,6340,0
20240418,151300,271609250,6340,6340,6340,6340,0
20240418,151200,271609250,6340,6330,6340,6330,146
20240418,151100,270684040,6320,6320,6320,6320,0
20240418,151000,270684040,6320,6340,6340,6320,407
20240418,150900,268103800,6340,6320,6340,6320,230
20240418,150800,266646210,6310,6310,6310,6310,0
20240418,150700,266646210,6310,6310,6310,6310,0
20240418,150600,266646210,6310,6310,6310,6310,0
20240418,150500,266646210,6310,6310,6310,6310,0
20240418,150400,266646210,6310,6310,6310,6310,0
20240418,150300,266646210,6310,6310,6310,6310,0
20240418,150200,266646210,6310,6310,6310,6310,220
20240418,150100,265258010,6320,6320,6320,6320,0
20240418,150000,265258010,6320,6320,6320,6320,0
20240418,145900,265258010,6320,6320,6320,6320,0
20240418,145800,265258010,6320,6320,6320,6320,1
20240418,145700,265251690,6310,6310,6310,6310,0
20240418,145600,265251690,6310,6310,6310,6310,1
20240418,145500,265245380,6310,6310,6310,6310,0
20240418,145400,265245380,6310,6320,6320,6310,3
20240418,145300,265226430,6330,6330,6330,6330,11
20240418,145200,265156800,6330,6330,6330,6330,1
20240418,145100,265150470,6330,6330,6330,6330,33
20240418,145000,264941580,6320,6330,6330,6320,3
20240418,144900,264922600,6340,6340,6340,6340,1
20240418,144800,264916260,6320,6320,6320,6320,1
20240418,144700,264909940,6340,6340,6340,6340,1
20240418,144600,264903600,6320,6320,6320,6320,1
20240418,144500,264897280,6320,6320,6320,6320,0
20240418,144400,264897280,6320,6320,6320,6320,1
20240418,144300,264890960,6320,6320,6320,6320,0
20240418,144200,264890960,6320,6340,6340,6320,2
20240418,144100,264878300,6310,6310,6310,6310,0
20240418,144000,264878300,6310,6330,6330,6310,2
20240418,143900,264865660,6310,6310,6310,6310,0
20240418,143800,264865660,6310,6310,6310,6310,1
20240418,143700,264859350,6320,6320,6320,6320,10
20240418,143600,264796150,6310,6310,6310,6310,1
20240418,143500,264789840,6330,6330,6330,6330,0
20240418,143400,264789840,6330,6300,6330,6300,3
20240418,143300,264770880,6300,6300,6300,6300,0
20240418,143200,264770880,6300,6300,6300,6300,1
20240418,143100,264764580,6300,6300,6300,6300,167
20240418,143000,263712480,6300,6300,6300,6300,1
20240418,142900,263706180,6300,6300,6300,6300,0
20240418,142800,263706180,6300,6300,6300,6300,1
20240418,142700,263699880,6300,6300,6300,6300,0
20240418,142600,263699880,6300,6340,6340,6300,3
20240418,142500,263680940,6300,6300,6300,6300,0
20240418,142400,263680940,6300,6300,6300,6300,2
20240418,142300,263668340,6340,6340,6340,6340,500
20240418,142200,260498340,6330,6300,6340,6290,503
20240418,142100,257311920,6300,6300,6300,6300,38
20240418,142000,257072520,6300,6300,6300,6300,2
20240418,141900,257059920,6340,6340,6340,6340,0
20240418,141800,257059920,6340,6340,6340,6340,0
20240418,141700,257059920,6340,6340,6340,6340,0
20240418,141600,257059920,6340,6340,6340,6340,1
20240418,141500,257053580,6330,6330,6330,6330,0
20240418,141400,257053580,6330,6330,6330,6330,788
20240418,141300,252065540,6340,6310,6340,6310,1000
20240418,141200,245738440,6300,6300,6300,6300,0
20240418,141100,245738440,6300,6300,6300,6300,160
20240418,141000,244730440,6300,6300,6300,6300,0
20240418,140900,244730440,6300,6300,6300,6300,0
20240418,140800,244730440,6300,6300,6300,6300,50
20240418,140700,244415440,6300,6300,6300,6300,0
20240418,140600,244415440,6300,6280,6300,6280,9
20240418,140500,244358860,6300,6300,6300,6300,0
20240418,140400,244358860,6300,6280,6300,6280,525
20240418,140300,241061360,6300,6300,6300,6300,0
20240418,140200,241061360,6300,6290,6300,6290,10
20240418,140100,240998370,6270,6290,6290,6270,355
20240418,140000,238769530,6300,6300,6300,6300,0
20240418,135900,238769530,6300,6300,6300,6300,0
20240418,135800,238769530,6300,6300,6300,6300,0
20240418,135700,238769530,6300,6300,6300,6300,30
20240418,135600,238580530,6300,6320,6320,6300,133
20240418,135500,237742500,6320,6320,6320,6320,1
20240418,135400,237736180,6310,6310,6310,6310,0
20240418,135300,237736180,6310,6310,6310,6310,75
20240418,135200,237262930,6330,6330,6330,6330,0
20240418,135100,237262930,6330,6330,6330,6330,0
20240418,135000,237262930,6330,6330,6330,6330,110
20240418,134900,236566630,6330,6330,6330,6330,0
20240418,134800,236566630,6330,6330,6330,6330,0
20240418,134700,236566630,6330,6330,6330,6330,1
20240418,134600,236560300,6310,6310,6310,6310,6
20240418,134500,236522440,6350,6350,6350,6350,0
20240418,134400,236522440,6350,6350,6350,6350,0
20240418,134300,236522440,6350,6350,6350,6350,0
20240418,134200,236522440,6350,6340,6350,6340,13
20240418,134100,236439910,6350,6350,6350,6350,0
20240418,134000,236439910,6350,6340,6350,6340,62
20240418,133900,236046230,6350,6350,6350,6350,0
20240418,133800,236046230,6350,6330,6350,6330,94
20240418,133700,235451190,6330,6310,6330,6310,1260
20240418,133600,227483210,6300,6310,6310,6300,10
20240418,133500,227420200,6300,6300,6300,6300,2
20240418,133400,227407600,6300,6300,6300,6300,6
20240418,133300,227369800,6320,6320,6320,6320,0
20240418,133200,227369800,6320,6320,6320,6320,0
20240418,133100,227369800,6320,6320,6320,6320,0
20240418,133000,227369800,6320,6320,6320,6320,0
20240418,132900,227369800,6320,6320,6320,6320,0
20240418,132800,227369800,6320,6310,6320,6310,6
20240418,132700,227331890,6310,6310,6310,6310,12
20240418,132600,227256170,6310,6310,6310,6310,6
20240418,132500,227218310,6310,6310,6310,6310,141
20240418,132400,226328600,6310,6310,6310,6310,0
20240418,132300,226328600,6310,6310,6310,6310,0
20240418,132200,226328600,6310,6300,6310,6300,91
20240418,132100,225755290,6290,6290,6290,6290,2
20240418,132000,225742710,6300,6300,6300,6300,0
20240418,131900,225742710,6300,6300,6300,6300,0
20240418,131800,225742710,6300,6300,6300,6300,1
20240418,131700,225736410,6300,6280,6300,6280,45
20240418,131600,225453320,6270,6270,6270,6270,6
20240418,131500,225415700,6290,6290,6290,6290,0
20240418,131400,225415700,6290,6290,6290,6290,0
20240418,131300,225415700,6290,6290,6290,6290,0
20240418,131200,225415700,6290,6290,6290,6290,0
20240418,131100,225415700,6290,6290,6290,6290,0
20240418,131000,225415700,6290,6290,6290,6290,0
20240418,130900,225415700,6290,6290,6290,6290,1
20240418,130800,225409410,6270,6270,6270,6270,0
20240418,130700,225409410,6270,6270,6270,6270,0
20240418,130600,225409410,6270,6270,6270,6270,6
20240418,130500,225371790,6250,6250,6250,6250,0
20240418,130400,225371790,6250,6250,6250,6250,0
20240418,130300,225371790,6250,6250,6250,6250,0
20240418,130200,225371790,6250,6250,6250,6250,0
20240418,130100,225371790,6250,6270,6270,6250,226
20240418,130000,223958640,6270,6270,6270,6270,0
20240418,125900,223958640,6270,6270,6270,6270,0
20240418,125800,223958640,6270,6270,6270,6270,0
20240418,125700,223958640,6270,6270,6270,6270,0
20240418,125600,223958640,6270,6270,6270,6270,6
20240418,125500,223921020,6270,6270,6270,6270,0
20240418,125400,223921020,6270,6270,6270,6270,243
20240418,125300,222397410,6270,6270,6270,6270,0
20240418,125200,222397410,6270,6270,6270,6270,0
20240418,125100,222397410,6270,6270,6270,6270,2
20240418,125000,222384870,6320,6320,6320,6320,0
20240418,124900,222384870,6320,6320,6320,6320,3
20240418,124800,222365910,6330,6300,6330,6300,9
20240418,124700,222309070,6270,6280,6280,6270,10
20240418,124600,222246340,6280,6280,6280,6280,6
20240418,124500,222208660,6270,6270,6270,6270,0
20240418,124400,222208660,6270,6270,6270,6270,0
20240418,124300,222208660,6270,6270,6270,6270,0
20240418,124200,222208660,6270,6270,6270,6270,13
20240418,124100,222127150,6270,6270,6270,6270,0
20240418,124000,222127150,6270,6270,6270,6270,0
20240418,123900,222127150,6270,6270,6270,6270,0
20240418,123800,222127150,6270,6270,6270,6270,1
20240418,123700,222120880,6260,6260,6260,6260,1
20240418,123600,222114620,6260,6270,6270,6260,219
20240418,123500,220743670,6310,6310,6310,6310,0
20240418,123400,220743670,6310,6310,6310,6310,0
20240418,123300,220743670,6310,6310,6310,6310,0
20240418,123200,220743670,6310,6310,6310,6310,1
20240418,123100,220737360,6270,6290,6290,6270,490
20240418,123000,217662490,6290,6290,6290,6290,0
20240418,122900,217662490,6290,6290,6290,6290,0
20240418,122800,217662490,6290,6290,6290,6290,1181
20240418,122700,210234000,6320,6320,6320,6320,1
20240418,122600,210227680,6290,6290,6290,6290,6
20240418,122500,210189940,6260,6260,6260,6260,0
20240418,122400,210189940,6260,6310,6310,6260,518
20240418,122300,206939220,6320,6320,6320,6320,0
20240418,122200,206939220,6320,6320,6320,6320,0
20240418,122100,206939220,6320,6320,6320,6320,0
20240418,122000,206939220,6320,6320,6320,6320,0
20240418,121900,206939220,6320,6320,6320,6320,0
20240418,121800,206939220,6320,6320,6320,6320,3
20240418,121700,206920260,6300,6300,6300,6300,0
20240418,121600,206920260,6300,6310,6310,6300,6
20240418,121500,206882410,6330,6330,6330,6330,679
20240418,121400,202584340,6330,6330,6330,6330,0
20240418,121300,202584340,6330,6330,6330,6330,0
20240418,121200,202584340,6330,6330,6330,6330,0
20240418,121100,202584340,6330,6330,6330,6330,0
20240418,121000,202584340,6330,6330,6330,6330,0
20240418,120900,202584340,6330,6330,6330,6330,0
20240418,120800,202584340,6330,6330,6330,6330,2
20240418,120700,202571680,6310,6310,6310,6310,0
20240418,120600,202571680,6310,6310,6310,6310,6
20240418,120500,202533820,6320,6320,6320,6320,0
20240418,120400,202533820,6320,6320,6320,6320,10
20240418,120300,202470620,6330,6330,6330,6330,0
20240418,120200,202470620,6330,6330,6330,6330,0
20240418,120100,202470620,6330,6330,6330,6330,13
20240418,120000,202388330,6330,6330,6330,6330,0
20240418,115900,202388330,6330,6330,6330,6330,0
20240418,115800,202388330,6330,6330,6330,6330,0
20240418,115700,202388330,6330,6330,6330,6330,0
20240418,115600,202388330,6330,6350,6350,6330,12
20240418,115500,202312270,6340,6340,6340,6340,110
20240418,115400,201614870,6310,6310,6310,6310,20
20240418,115300,201488670,6340,6340,6340,6340,0
20240418,115200,201488670,6340,6340,6340,6340,100
20240418,115100,200854670,6340,6340,6340,6340,1
20240418,115000,200848330,6320,6320,6320,6320,0
20240418,114900,200848330,6320,6320,6320,6320,0
20240418,114800,200848330,6320,6320,6320,6320,0
20240418,114700,200848330,6320,6330,6330,6320,596
20240418,114600,197076790,6330,6350,6350,6330,13
20240418,114500,196994360,6350,6350,6350,6350,0
20240418,114400,196994360,6350,6350,6350,6350,0
20240418,114300,196994360,6350,6350,6350,6350,0
20240418,114200,196994360,6350,6350,6350,6350,0
20240418,114100,196994360,6350,6350,6350,6350,30
20240418,114000,196803860,6350,6350,6350,6350,0
20240418,113900,196803860,6350,6340,6350,6340,2
20240418,113800,196791170,6350,6350,6350,6350,0
20240418,113700,196791170,6350,6350,6350,6350,0
20240418,113600,196791170,6350,6350,6350,6320,962
20240418,113500,190682670,6350,6350,6350,6330,960
20240418,113400,184605830,6340,6320,6350,6320,13
20240418,113300,184523500,6320,6320,6320,6320,5
20240418,113200,184491900,6330,6340,6340,6330,3
20240418,113100,184472900,6340,6340,6340,6340,0
20240418,113000,184472900,6340,6340,6340,6340,0
20240418,112900,184472900,6340,6330,6340,6330,551
20240418,112800,180979570,6340,6320,6340,6320,12
20240418,112700,180903620,6320,6320,6320,6320,0
20240418,112600,180903620,6320,6320,6320,6320,14
20240418,112500,180815140,6310,6310,6310,6310,0
20240418,112400,180815140,6310,6310,6310,6310,4
20240418,112300,180789900,6310,6300,6310,6300,5
20240418,112200,180758360,6310,6310,6310,6310,0
20240418,112100,180758360,6310,6310,6310,6310,2586
20240418,112000,164440700,6320,6320,6320,6320,1
20240418,111900,164434380,6310,6310,6310,6310,3
20240418,111800,164415450,6300,6300,6300,6300,0
20240418,111700,164415450,6300,6300,6300,6300,0
20240418,111600,164415450,6300,6300,6300,6300,660
20240418,111500,160257450,6300,6300,6300,6300,1
20240418,111400,160251150,6290,6290,6290,6290,0
20240418,111300,160251150,6290,6290,6290,6290,0
20240418,111200,160251150,6290,6290,6290,6290,0
20240418,111100,160251150,6290,6290,6290,6290,0
20240418,111000,160251150,6290,6280,6290,6280,4
20240418,110900,160226020,6280,6280,6280,6280,0
20240418,110800,160226020,6280,6280,6280,6280,0
20240418,110700,160226020,6280,6290,6310,6280,320
20240418,110600,158214200,6290,6290,6290,6290,0
20240418,110500,158214200,6290,6290,6290,6290,0
20240418,110400,158214200,6290,6300,6300,6290,1001
20240418,110300,151917800,6320,6320,6320,6320,0
20240418,110200,151917800,6320,6320,6320,6320,0
20240418,110100,151917800,6320,6320,6320,6320,0
20240418,110000,151917800,6320,6320,6320,6320,5
20240418,105900,151886200,6320,6320,6320,6320,0
20240418,105800,151886200,6320,6320,6320,6320,4
20240418,105700,151860920,6320,6310,6320,6310,8
20240418,105600,151810430,6310,6310,6310,6310,2
20240418,105500,151797810,6290,6290,6290,6290,25
20240418,105400,151640560,6280,6280,6280,6280,0
20240418,105300,151640560,6280,6280,6280,6280,0
20240418,105200,151640560,6280,6280,6280,6280,0
20240418,105100,151640560,6280,6270,6280,6270,4
20240418,105000,151615470,6330,6330,6330,6330,0
20240418,104900,151615470,6330,6330,6330,6330,0
20240418,104800,151615470,6330,6330,6330,6330,0
20240418,104700,151615470,6330,6330,6330,6330,1
20240418,104600,151609140,6230,6260,6280,6230,6227
20240418,104500,112793750,6270,6290,6290,6270,1066
20240418,104400,106102990,6350,6350,6350,6350,0
20240418,104300,106102990,6350,6350,6350,6350,0
20240418,104200,106102990,6350,6320,6350,6320,500
20240418,104100,102928050,6350,6350,6350,6350,0
20240418,104000,102928050,6350,6350,6350,6350,0
20240418,103900,102928050,6350,6360,6360,6340,3
20240418,103800,102909000,6290,6320,6320,6290,350
20240418,103700,100700990,6330,6330,6330,6330,0
20240418,103600,100700990,6330,6330,6330,6320,114
20240418,103500,99979730,6330,6360,6370,6330,303
20240418,103400,98061510,6360,6360,6360,6360,2
20240418,103300,98048790,6370,6370,6370,6370,0
20240418,103200,98048790,6370,6370,6370,6370,2
20240418,103100,98036050,6360,6360,6360,6360,14
20240418,103000,97947010,6350,6350,6350,6350,29
20240418,102900,97762860,6350,6350,6350,6350,0
20240418,102800,97762860,6350,6350,6350,6350,0
20240418,102700,97762860,6350,6350,6350,6350,0
20240418,102600,97762860,6350,6350,6350,6350,0
20240418,102500,97762860,6350,6330,6350,6330,28
20240418,102400,97585520,6370,6370,6370,6370,0
20240418,102300,97585520,6370,6370,6370,6370,0
20240418,102200,97585520,6370,6370,6370,6370,15
20240418,102100,97489970,6360,6360,6360,6360,0
20240418,102000,97489970,6360,6360,6360,6360,575
20240418,101900,93832970,6370,6370,6370,6370,0
20240418,101800,93832970,6370,6370,6370,6370,0
20240418,101700,93832970,6370,6370,6370,6370,0
20240418,101600,93832970,6370,6370,6370,6370,0
20240418,101500,93832970,6370,6370,6370,6370,0
20240418,101400,93832970,6370,6370,6370,6370,1
20240418,101300,93826600,6350,6350,6350,6350,0
20240418,101200,93826600,6350,6350,6350,6350,1
20240418,101100,93820250,6350,6350,6350,6350,6
20240418,101000,93782150,6370,6370,6370,6370,0
20240418,100900,93782150,6370,6370,6370,6370,0
20240418,100800,93782150,6370,6370,6370,6370,0
20240418,100700,93782150,6370,6370,6370,6370,0
20240418,100600,93782150,6370,6370,6370,6370,0
20240418,100500,93782150,6370,6360,6370,6360,3
20240418,100400,93763050,6370,6360,6370,6360,2
20240418,100300,93750320,6360,6360,6360,6320,42
20240418,100200,93484200,6360,6360,6360,6360,0
20240418,100100,93484200,6360,6360,6360,6360,0
20240418,100000,93484200,6360,6360,6360,6360,0
20240418,095900,93484200,6360,6360,6360,6360,0
20240418,095800,93484200,6360,6360,6360,6360,1
20240418,095700,93477840,6330,6330,6370,6330,2500
20240418,095600,77614260,6330,6330,6330,6330,23
20240418,095500,77468670,6330,6330,6330,6330,0
20240418,095400,77468670,6330,6330,6330,6330,500
20240418,095300,74303670,6340,6340,6340,6340,4
20240418,095200,74278310,6340,6340,6340,6340,0
20240418,095100,74278310,6340,6340,6340,6340,0
20240418,095000,74278310,6340,6340,6340,6340,2
20240418,094900,74265630,6330,6330,6330,6330,0
20240418,094800,74265630,6330,6330,6330,6330,55
20240418,094700,73917480,6340,6340,6340,6340,0
20240418,094600,73917480,6340,6340,6340,6340,0
20240418,094500,73917480,6340,6340,6340,6340,0
20240418,094400,73917480,6340,6340,6340,6340,6
20240418,094300,73879440,6330,6330,6330,6330,11
20240418,094200,73809810,6330,6340,6340,6330,250
20240418,094100,72225310,6340,6330,6340,6330,653
20240418,094000,68091770,6330,6310,6330,6310,2505
20240418,093900,52260200,6310,6310,6310,6310,10
20240418,093800,52197100,6310,6310,6310,6310,0
20240418,093700,52197100,6310,6310,6320,6310,226
20240418,093600,50770980,6310,6310,6320,6310,1057
20240418,093500,44101190,6310,6310,6310,6300,830
20240418,093400,38865690,6310,6310,6310,6310,150
20240418,093300,37919190,6320,6320,6320,6320,0
20240418,093200,37919190,6320,6320,6320,6320,0
20240418,093100,37919190,6320,6320,6320,6320,0
20240418,093000,37919190,6320,6310,6320,6310,8
20240418,092900,37868650,6340,6340,6340,6340,0
20240418,092800,37868650,6340,6340,6340,6340,0
20240418,092700,37868650,6340,6340,6340,6340,0
20240418,092600,37868650,6340,6340,6340,6340,0
20240418,092500,37868650,6340,6340,6340,6340,0
20240418,092400,37868650,6340,6340,6340,6340,0
20240418,092300,37868650,6340,6340,6340,6340,0
20240418,092200,37868650,6340,6340,6340,6340,0
20240418,092100,37868650,6340,6320,6340,6320,11
20240418,092000,37799020,6320,6320,6320,6320,240
20240418,091900,36282220,6320,6320,6320,6320,0
20240418,091800,36282220,6320,6310,6320,6310,300
20240418,091700,34386820,6310,6310,6310,6310,0
20240418,091600,34386820,6310,6310,6310,6310,0
20240418,091500,34386820,6310,6310,6310,6310,51
20240418,091400,34065010,6320,6280,6320,6210,2190
20240418,091300,20433880,6290,6290,6290,6290,111
20240418,091200,19735690,6290,6290,6290,6290,0
20240418,091100,19735690,6290,6300,6320,6290,380
20240418,091000,17341990,6300,6300,6300,6300,0
20240418,090900,17341990,6300,6300,6300,6300,62
20240418,090800,16951390,6290,6300,6300,6290,105
20240418,090700,16290760,6300,6300,6300,6300,56
20240418,090600,15937960,6300,6300,6300,6300,200
20240418,090500,14677960,6300,6330,6330,6300,65
20240418,090400,14268010,6310,6330,6330,6310,223
20240418,090300,12860600,6330,6300,6330,6300,1105
20240418,090200,5899070,6300,6310,6310,6300,290
20240418,090100,4072010,6330,6330,6330,6330,1
20240418,090000,4065680,6330,6300,6330,6300,642