KissMeData/246720/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202700,58499080,6240,6240,6240,6240,315
20240409,202600,58499080,6240,6240,6240,6240,0
20240409,202500,58499080,6240,6240,6240,6240,0
20240409,202400,58499080,6240,6240,6240,6240,0
20240409,202300,58499080,6240,6240,6240,6240,0
20240409,202200,58499080,6240,6240,6240,6240,0
20240409,202100,58499080,6240,6240,6240,6240,0
20240409,202000,58499080,6240,6240,6240,6240,0
20240409,201900,58499080,6240,6240,6240,6240,0
20240409,201800,58499080,6240,6240,6240,6240,0
20240409,201700,58499080,6240,6240,6240,6240,0
20240409,201600,58499080,6240,6240,6240,6240,0
20240409,201500,58499080,6240,6240,6240,6240,0
20240409,201400,58499080,6240,6240,6240,6240,0
20240409,201300,58499080,6240,6240,6240,6240,0
20240409,201200,58499080,6240,6240,6240,6240,0
20240409,201100,58499080,6240,6240,6240,6240,0
20240409,201000,58499080,6240,6240,6240,6240,0
20240409,200900,58499080,6240,6240,6240,6240,0
20240409,200800,58499080,6240,6240,6240,6240,0
20240409,200700,58499080,6240,6240,6240,6240,0
20240409,200600,58499080,6240,6240,6240,6240,0
20240409,200500,58499080,6240,6240,6240,6240,0
20240409,200400,58499080,6240,6240,6240,6240,0
20240409,200300,58499080,6240,6240,6240,6240,0
20240409,200200,58499080,6240,6240,6240,6240,0
20240409,200100,58499080,6240,6240,6240,6240,0
20240409,200000,58499080,6240,6240,6240,6240,0
20240409,195900,58499080,6240,6240,6240,6240,0
20240409,195800,58499080,6240,6240,6240,6240,0
20240409,195700,58499080,6240,6240,6240,6240,315
20240409,195600,58499080,6240,6240,6240,6240,0
20240409,195500,58499080,6240,6240,6240,6240,0
20240409,195400,58499080,6240,6240,6240,6240,0
20240409,195300,58499080,6240,6240,6240,6240,0
20240409,195200,58499080,6240,6240,6240,6240,0
20240409,195100,58499080,6240,6240,6240,6240,0
20240409,195000,58499080,6240,6240,6240,6240,0
20240409,194900,58499080,6240,6240,6240,6240,0
20240409,194800,58499080,6240,6240,6240,6240,0
20240409,194700,58499080,6240,6240,6240,6240,0
20240409,194600,58499080,6240,6240,6240,6240,0
20240409,194500,58499080,6240,6240,6240,6240,0
20240409,194400,58499080,6240,6240,6240,6240,0
20240409,194300,58499080,6240,6240,6240,6240,0
20240409,194200,58499080,6240,6240,6240,6240,0
20240409,194100,58499080,6240,6240,6240,6240,0
20240409,194000,58499080,6240,6240,6240,6240,0
20240409,193900,58499080,6240,6240,6240,6240,0
20240409,193800,58499080,6240,6240,6240,6240,0
20240409,193700,58499080,6240,6240,6240,6240,0
20240409,193600,58499080,6240,6240,6240,6240,0
20240409,193500,58499080,6240,6240,6240,6240,0
20240409,193400,58499080,6240,6240,6240,6240,0
20240409,193300,58499080,6240,6240,6240,6240,0
20240409,193200,58499080,6240,6240,6240,6240,0
20240409,193100,58499080,6240,6240,6240,6240,0
20240409,193000,58499080,6240,6240,6240,6240,0
20240409,192900,58499080,6240,6240,6240,6240,0
20240409,192800,58499080,6240,6240,6240,6240,0
20240409,192700,58499080,6240,6240,6240,6240,315
20240409,192600,58499080,6240,6240,6240,6240,0
20240409,192500,58499080,6240,6240,6240,6240,0
20240409,192400,58499080,6240,6240,6240,6240,0
20240409,192300,58499080,6240,6240,6240,6240,0
20240409,192200,58499080,6240,6240,6240,6240,0
20240409,192100,58499080,6240,6240,6240,6240,0
20240409,192000,58499080,6240,6240,6240,6240,0
20240409,191900,58499080,6240,6240,6240,6240,0
20240409,191800,58499080,6240,6240,6240,6240,0
20240409,191700,58499080,6240,6240,6240,6240,0
20240409,191600,58499080,6240,6240,6240,6240,0
20240409,191500,58499080,6240,6240,6240,6240,0
20240409,191400,58499080,6240,6240,6240,6240,0
20240409,191300,58499080,6240,6240,6240,6240,0
20240409,191200,58499080,6240,6240,6240,6240,0
20240409,191100,58499080,6240,6240,6240,6240,0
20240409,191000,58499080,6240,6240,6240,6240,0
20240409,190900,58499080,6240,6240,6240,6240,0
20240409,190800,58499080,6240,6240,6240,6240,0
20240409,190700,58499080,6240,6240,6240,6240,0
20240409,190600,58499080,6240,6240,6240,6240,0
20240409,190500,58499080,6240,6240,6240,6240,0
20240409,190400,58499080,6240,6240,6240,6240,0
20240409,190300,58499080,6240,6240,6240,6240,0
20240409,190200,58499080,6240,6240,6240,6240,0
20240409,190100,58499080,6240,6240,6240,6240,0
20240409,190000,58499080,6240,6240,6240,6240,0
20240409,185900,58499080,6240,6240,6240,6240,0
20240409,185800,58499080,6240,6240,6240,6240,0
20240409,185700,58499080,6240,6240,6240,6240,315
20240409,185600,58499080,6240,6240,6240,6240,0
20240409,185500,58499080,6240,6240,6240,6240,0
20240409,185400,58499080,6240,6240,6240,6240,0
20240409,185300,58499080,6240,6240,6240,6240,0
20240409,185200,58499080,6240,6240,6240,6240,0
20240409,185100,58499080,6240,6240,6240,6240,0
20240409,185000,58499080,6240,6240,6240,6240,0
20240409,184900,58499080,6240,6240,6240,6240,0
20240409,184800,58499080,6240,6240,6240,6240,0
20240409,184700,58499080,6240,6240,6240,6240,0
20240409,184600,58499080,6240,6240,6240,6240,0
20240409,184500,58499080,6240,6240,6240,6240,0
20240409,184400,58499080,6240,6240,6240,6240,0
20240409,184300,58499080,6240,6240,6240,6240,0
20240409,184200,58499080,6240,6240,6240,6240,0
20240409,184100,58499080,6240,6240,6240,6240,0
20240409,184000,58499080,6240,6240,6240,6240,0
20240409,183900,58499080,6240,6240,6240,6240,0
20240409,183800,58499080,6240,6240,6240,6240,0
20240409,183700,58499080,6240,6240,6240,6240,0
20240409,183600,58499080,6240,6240,6240,6240,0
20240409,183500,58499080,6240,6240,6240,6240,0
20240409,183400,58499080,6240,6240,6240,6240,0
20240409,183300,58499080,6240,6240,6240,6240,0
20240409,183200,58499080,6240,6240,6240,6240,0
20240409,183100,58499080,6240,6240,6240,6240,0
20240409,183000,58499080,6240,6240,6240,6240,0
20240409,182900,58499080,6240,6240,6240,6240,0
20240409,182800,58499080,6240,6240,6240,6240,0
20240409,182700,58499080,6240,6240,6240,6240,315
20240409,182600,58499080,6240,6240,6240,6240,0
20240409,182500,58499080,6240,6240,6240,6240,0
20240409,182400,58499080,6240,6240,6240,6240,0
20240409,182300,58499080,6240,6240,6240,6240,0
20240409,182200,58499080,6240,6240,6240,6240,0
20240409,182100,58499080,6240,6240,6240,6240,0
20240409,182000,58499080,6240,6240,6240,6240,0
20240409,181900,58499080,6240,6240,6240,6240,0
20240409,181800,58499080,6240,6240,6240,6240,0
20240409,181700,58499080,6240,6240,6240,6240,0
20240409,181600,58499080,6240,6240,6240,6240,0
20240409,181500,58499080,6240,6240,6240,6240,0
20240409,181400,58499080,6240,6240,6240,6240,0
20240409,181300,58499080,6240,6240,6240,6240,0
20240409,181200,58499080,6240,6240,6240,6240,0
20240409,181100,58499080,6240,6240,6240,6240,0
20240409,181000,58499080,6240,6240,6240,6240,0
20240409,180900,58499080,6240,6240,6240,6240,0
20240409,180800,58499080,6240,6240,6240,6240,0
20240409,180700,58499080,6240,6240,6240,6240,0
20240409,180600,58499080,6240,6240,6240,6240,0
20240409,180500,58499080,6240,6240,6240,6240,0
20240409,180400,58499080,6240,6240,6240,6240,0
20240409,180300,58499080,6240,6240,6240,6240,0
20240409,180200,58499080,6240,6240,6240,6240,0
20240409,180100,58499080,6240,6240,6240,6240,0
20240409,180000,58499080,6240,6240,6240,6240,0
20240409,175900,58499080,6240,6240,6240,6240,0
20240409,175800,58499080,6240,6240,6240,6240,0
20240409,175700,58499080,6240,6240,6240,6240,315
20240409,175600,58499080,6240,6240,6240,6240,0
20240409,175500,58499080,6240,6240,6240,6240,0
20240409,175400,58499080,6240,6240,6240,6240,0
20240409,175300,58499080,6240,6240,6240,6240,0
20240409,175200,58499080,6240,6240,6240,6240,0
20240409,175100,58499080,6240,6240,6240,6240,0
20240409,175000,58499080,6240,6240,6240,6240,0
20240409,174900,58499080,6240,6240,6240,6240,0
20240409,174800,58499080,6240,6240,6240,6240,0
20240409,174700,58499080,6240,6240,6240,6240,0
20240409,174600,58499080,6240,6240,6240,6240,0
20240409,174500,58499080,6240,6240,6240,6240,0
20240409,174400,58499080,6240,6240,6240,6240,0
20240409,174300,58499080,6240,6240,6240,6240,0
20240409,174200,58499080,6240,6240,6240,6240,0
20240409,174100,58499080,6240,6240,6240,6240,0
20240409,174000,58499080,6240,6240,6240,6240,0
20240409,173900,58499080,6240,6240,6240,6240,0
20240409,173800,58499080,6240,6240,6240,6240,0
20240409,173700,58499080,6240,6240,6240,6240,0
20240409,173600,58499080,6240,6240,6240,6240,0
20240409,173500,58499080,6240,6240,6240,6240,0
20240409,173400,58499080,6240,6240,6240,6240,0
20240409,173300,58499080,6240,6240,6240,6240,0
20240409,173200,58499080,6240,6240,6240,6240,0
20240409,173100,58499080,6240,6240,6240,6240,0
20240409,173000,58499080,6240,6240,6240,6240,0
20240409,172900,58499080,6240,6240,6240,6240,0
20240409,172800,58499080,6240,6240,6240,6240,0
20240409,172700,58499080,6240,6240,6240,6240,315
20240409,172600,58499080,6240,6240,6240,6240,0
20240409,172500,58499080,6240,6240,6240,6240,0
20240409,172400,58499080,6240,6240,6240,6240,0
20240409,172300,58499080,6240,6240,6240,6240,0
20240409,172200,58499080,6240,6240,6240,6240,0
20240409,172100,58499080,6240,6240,6240,6240,0
20240409,172000,58499080,6240,6240,6240,6240,0
20240409,171900,58499080,6240,6240,6240,6240,0
20240409,171800,58499080,6240,6240,6240,6240,0
20240409,171700,58499080,6240,6240,6240,6240,0
20240409,171600,58499080,6240,6240,6240,6240,0
20240409,171500,58499080,6240,6240,6240,6240,0
20240409,171400,58499080,6240,6240,6240,6240,0
20240409,171300,58499080,6240,6240,6240,6240,0
20240409,171200,58499080,6240,6240,6240,6240,0
20240409,171100,58499080,6240,6240,6240,6240,0
20240409,171000,58499080,6240,6240,6240,6240,0
20240409,170900,58499080,6240,6240,6240,6240,0
20240409,170800,58499080,6240,6240,6240,6240,0
20240409,170700,58499080,6240,6240,6240,6240,0
20240409,170600,58499080,6240,6240,6240,6240,0
20240409,170500,58499080,6240,6240,6240,6240,0
20240409,170400,58499080,6240,6240,6240,6240,0
20240409,170300,58499080,6240,6240,6240,6240,0
20240409,170200,58499080,6240,6240,6240,6240,0
20240409,170100,58499080,6240,6240,6240,6240,0
20240409,170000,58499080,6240,6240,6240,6240,0
20240409,165900,58499080,6240,6240,6240,6240,0
20240409,165800,58499080,6240,6240,6240,6240,0
20240409,165700,58499080,6240,6240,6240,6240,315
20240409,165600,58499080,6240,6240,6240,6240,0
20240409,165500,58499080,6240,6240,6240,6240,0
20240409,165400,58499080,6240,6240,6240,6240,0
20240409,165300,58499080,6240,6240,6240,6240,0
20240409,165200,58499080,6240,6240,6240,6240,0
20240409,165100,58499080,6240,6240,6240,6240,0
20240409,165000,58499080,6240,6240,6240,6240,0
20240409,164900,58499080,6240,6240,6240,6240,0
20240409,164800,58499080,6240,6240,6240,6240,0
20240409,164700,58499080,6240,6240,6240,6240,0
20240409,164600,58499080,6240,6240,6240,6240,0
20240409,164500,58499080,6240,6240,6240,6240,0
20240409,164400,58499080,6240,6240,6240,6240,0
20240409,164300,58499080,6240,6240,6240,6240,0
20240409,164200,58499080,6240,6240,6240,6240,0
20240409,164100,58499080,6240,6240,6240,6240,0
20240409,164000,58499080,6240,6240,6240,6240,0
20240409,163900,58499080,6240,6240,6240,6240,0
20240409,163800,58499080,6240,6240,6240,6240,0
20240409,163700,58499080,6240,6240,6240,6240,0
20240409,163600,58499080,6240,6240,6240,6240,0
20240409,163500,58499080,6240,6240,6240,6240,0
20240409,163400,58499080,6240,6240,6240,6240,0
20240409,163300,58499080,6240,6240,6240,6240,0
20240409,163200,58499080,6240,6240,6240,6240,0
20240409,163100,58499080,6240,6240,6240,6240,0
20240409,163000,58499080,6240,6240,6240,6240,0
20240409,162900,58499080,6240,6240,6240,6240,0
20240409,162800,58499080,6240,6240,6240,6240,0
20240409,162700,58499080,6240,6240,6240,6240,315
20240409,162600,58499080,6240,6240,6240,6240,0
20240409,162500,58499080,6240,6240,6240,6240,0
20240409,162400,58499080,6240,6240,6240,6240,0
20240409,162300,58499080,6240,6240,6240,6240,0
20240409,162200,58499080,6240,6240,6240,6240,0
20240409,162100,58499080,6240,6240,6240,6240,0
20240409,162000,58499080,6240,6240,6240,6240,0
20240409,161900,58499080,6240,6240,6240,6240,0
20240409,161800,58499080,6240,6240,6240,6240,0
20240409,161700,58499080,6240,6240,6240,6240,0
20240409,161600,58499080,6240,6240,6240,6240,0
20240409,161500,58499080,6240,6240,6240,6240,0
20240409,161400,58499080,6240,6240,6240,6240,0
20240409,161300,58499080,6240,6240,6240,6240,0
20240409,161200,58499080,6240,6240,6240,6240,0
20240409,161100,58499080,6240,6240,6240,6240,0
20240409,161000,58499080,6240,6240,6240,6240,0
20240409,160900,58499080,6240,6240,6240,6240,0
20240409,160800,58499080,6240,6240,6240,6240,0
20240409,160700,58499080,6240,6240,6240,6240,0
20240409,160600,58499080,6240,6240,6240,6240,0
20240409,160500,58499080,6240,6240,6240,6240,0
20240409,160400,58499080,6240,6240,6240,6240,0
20240409,160300,58499080,6240,6240,6240,6240,0
20240409,160200,58499080,6240,6240,6240,6240,0
20240409,160100,58499080,6240,6240,6240,6240,0
20240409,160000,58499080,6240,6240,6240,6240,0
20240409,155900,58499080,6240,6240,6240,6240,0
20240409,155800,58499080,6240,6240,6240,6240,0
20240409,155700,58499080,6240,6240,6240,6240,315
20240409,155600,58499080,6240,6240,6240,6240,0
20240409,155500,58499080,6240,6240,6240,6240,0
20240409,155400,58499080,6240,6240,6240,6240,0
20240409,155300,58499080,6240,6240,6240,6240,0
20240409,155200,58499080,6240,6240,6240,6240,0
20240409,155100,58499080,6240,6240,6240,6240,0
20240409,155000,58499080,6240,6240,6240,6240,0
20240409,154900,58499080,6240,6240,6240,6240,0
20240409,154800,58499080,6240,6240,6240,6240,0
20240409,154700,58499080,6240,6240,6240,6240,0
20240409,154600,58499080,6240,6240,6240,6240,0
20240409,154500,58499080,6240,6240,6240,6240,0
20240409,154400,58499080,6240,6240,6240,6240,0
20240409,154300,58499080,6240,6240,6240,6240,0
20240409,154200,58499080,6240,6240,6240,6240,0
20240409,154100,58499080,6240,6240,6240,6240,0
20240409,154000,58499080,6240,6240,6240,6240,0
20240409,153900,58499080,6240,6240,6240,6240,0
20240409,153800,58499080,6240,6240,6240,6240,0
20240409,153700,58499080,6240,6240,6240,6240,0
20240409,153600,58499080,6240,6240,6240,6240,0
20240409,153500,58499080,6240,6240,6240,6240,0
20240409,153400,58499080,6240,6240,6240,6240,0
20240409,153300,58499080,6240,6240,6240,6240,0
20240409,153200,58499080,6240,6240,6240,6240,0
20240409,153100,58499080,6240,6240,6240,6240,0
20240409,153000,58499080,6240,6240,6240,6240,315
20240409,152900,56533480,6240,6240,6240,6240,0
20240409,152800,56533480,6240,6240,6240,6240,0
20240409,152700,56533480,6240,6240,6240,6240,0
20240409,152600,56533480,6240,6240,6240,6240,0
20240409,152500,56533480,6240,6240,6240,6240,0
20240409,152400,56533480,6240,6240,6240,6240,0
20240409,152300,56533480,6240,6240,6240,6240,0
20240409,152200,56533480,6240,6240,6240,6240,0
20240409,152100,56533480,6240,6240,6240,6240,0
20240409,152000,56533480,6240,6240,6240,6240,0
20240409,151900,56533480,6240,6220,6250,6220,60
20240409,151800,56159360,6230,6230,6230,6230,0
20240409,151700,56159360,6230,6230,6230,6230,0
20240409,151600,56159360,6230,6230,6230,6230,1901
20240409,151500,44316130,6230,6230,6230,6230,0
20240409,151400,44316130,6230,6230,6230,6230,0
20240409,151300,44316130,6230,6200,6230,6200,2
20240409,151200,44303700,6230,6230,6230,6230,50
20240409,151100,43992200,6230,6230,6230,6230,0
20240409,151000,43992200,6230,6230,6230,6230,1
20240409,150900,43985970,6200,6230,6230,6200,4
20240409,150800,43961080,6230,6230,6230,6230,2
20240409,150700,43948620,6220,6190,6220,6190,708
20240409,150600,39546600,6190,6190,6190,6190,0
20240409,150500,39546600,6190,6190,6190,6190,0
20240409,150400,39546600,6190,6190,6190,6190,0
20240409,150300,39546600,6190,6190,6190,6190,0
20240409,150200,39546600,6190,6190,6190,6190,0
20240409,150100,39546600,6190,6190,6190,6190,0
20240409,150000,39546600,6190,6190,6190,6190,1
20240409,145900,39540410,6150,6150,6150,6150,27
20240409,145800,39374360,6150,6150,6150,6150,18
20240409,145700,39263660,6200,6200,6200,6200,0
20240409,145600,39263660,6200,6190,6200,6190,7
20240409,145500,39220280,6180,6180,6180,6180,7
20240409,145400,39177020,6150,6150,6150,6150,0
20240409,145300,39177020,6150,6150,6150,6150,0
20240409,145200,39177020,6150,6150,6150,6150,18
20240409,145100,39066320,6150,6150,6150,6150,0
20240409,145000,39066320,6150,6150,6150,6150,0
20240409,144900,39066320,6150,6170,6170,6150,3
20240409,144800,39047840,6180,6180,6180,6180,1
20240409,144700,39041660,6180,6190,6190,6180,4
20240409,144600,39016910,6190,6190,6190,6190,1
20240409,144500,39010720,6200,6200,6200,6200,10
20240409,144400,38948720,6200,6160,6200,6160,30
20240409,144300,38763160,6150,6150,6150,6150,0
20240409,144200,38763160,6150,6150,6150,6150,0
20240409,144100,38763160,6150,6150,6150,6150,0
20240409,144000,38763160,6150,6150,6150,6150,0
20240409,143900,38763160,6150,6150,6150,6150,0
20240409,143800,38763160,6150,6150,6150,6150,0
20240409,143700,38763160,6150,6150,6150,6150,163
20240409,143600,37760710,6160,6160,6160,6160,0
20240409,143500,37760710,6160,6160,6160,6160,0
20240409,143400,37760710,6160,6160,6160,6160,0
20240409,143300,37760710,6160,6160,6160,6160,18
20240409,143200,37649830,6150,6150,6150,6150,0
20240409,143100,37649830,6150,6150,6150,6150,0
20240409,143000,37649830,6150,6150,6150,6150,0
20240409,142900,37649830,6150,6150,6150,6150,0
20240409,142800,37649830,6150,6150,6150,6150,0
20240409,142700,37649830,6150,6150,6150,6150,0
20240409,142600,37649830,6150,6150,6150,6150,0
20240409,142500,37649830,6150,6150,6150,6150,0
20240409,142400,37649830,6150,6150,6150,6150,18
20240409,142300,37539130,6180,6180,6180,6180,0
20240409,142200,37539130,6180,6180,6180,6180,0
20240409,142100,37539130,6180,6180,6180,6180,0
20240409,142000,37539130,6180,6180,6180,6180,0
20240409,141900,37539130,6180,6180,6180,6180,0
20240409,141800,37539130,6180,6180,6180,6180,0
20240409,141700,37539130,6180,6180,6180,6180,0
20240409,141600,37539130,6180,6180,6180,6180,0
20240409,141500,37539130,6180,6180,6180,6180,0
20240409,141400,37539130,6180,6180,6180,6180,0
20240409,141300,37539130,6180,6180,6180,6180,0
20240409,141200,37539130,6180,6180,6180,6180,0
20240409,141100,37539130,6180,6180,6180,6180,0
20240409,141000,37539130,6180,6180,6180,6180,0
20240409,140900,37539130,6180,6180,6180,6180,0
20240409,140800,37539130,6180,6180,6180,6180,0
20240409,140700,37539130,6180,6180,6180,6180,0
20240409,140600,37539130,6180,6180,6180,6180,0
20240409,140500,37539130,6180,6180,6180,6180,0
20240409,140400,37539130,6180,6180,6180,6180,0
20240409,140300,37539130,6180,6180,6180,6180,5
20240409,140200,37508230,6190,6190,6190,6190,0
20240409,140100,37508230,6190,6190,6190,6190,0
20240409,140000,37508230,6190,6190,6190,6190,0
20240409,135900,37508230,6190,6190,6190,6190,0
20240409,135800,37508230,6190,6190,6190,6190,0
20240409,135700,37508230,6190,6190,6190,6190,0
20240409,135600,37508230,6190,6190,6190,6190,0
20240409,135500,37508230,6190,6190,6190,6190,0
20240409,135400,37508230,6190,6190,6190,6190,0
20240409,135300,37508230,6190,6190,6190,6190,2
20240409,135200,37495850,6210,6210,6210,6210,0
20240409,135100,37495850,6210,6210,6210,6210,0
20240409,135000,37495850,6210,6210,6210,6210,0
20240409,134900,37495850,6210,6210,6210,6210,0
20240409,134800,37495850,6210,6210,6210,6210,0
20240409,134700,37495850,6210,6210,6210,6210,0
20240409,134600,37495850,6210,6210,6210,6210,0
20240409,134500,37495850,6210,6210,6210,6210,0
20240409,134400,37495850,6210,6210,6210,6210,0
20240409,134300,37495850,6210,6210,6210,6210,0
20240409,134200,37495850,6210,6210,6210,6210,0
20240409,134100,37495850,6210,6210,6210,6210,0
20240409,134000,37495850,6210,6210,6210,6210,0
20240409,133900,37495850,6210,6210,6210,6210,0
20240409,133800,37495850,6210,6210,6210,6210,0
20240409,133700,37495850,6210,6210,6210,6210,0
20240409,133600,37495850,6210,6210,6210,6210,0
20240409,133500,37495850,6210,6210,6210,6210,0
20240409,133400,37495850,6210,6210,6210,6210,0
20240409,133300,37495850,6210,6210,6210,6210,0
20240409,133200,37495850,6210,6210,6210,6210,0
20240409,133100,37495850,6210,6210,6210,6210,1
20240409,133000,37489640,6150,6150,6150,6150,0
20240409,132900,37489640,6150,6220,6220,6150,4
20240409,132800,37464830,6230,6230,6230,6230,0
20240409,132700,37464830,6230,6230,6230,6230,0
20240409,132600,37464830,6230,6230,6230,6230,0
20240409,132500,37464830,6230,6230,6230,6230,0
20240409,132400,37464830,6230,6230,6230,6230,0
20240409,132300,37464830,6230,6230,6230,6230,0
20240409,132200,37464830,6230,6230,6230,6230,0
20240409,132100,37464830,6230,6230,6230,6230,0
20240409,132000,37464830,6230,6230,6230,6230,0
20240409,131900,37464830,6230,6230,6230,6230,0
20240409,131800,37464830,6230,6230,6230,6230,0
20240409,131700,37464830,6230,6230,6230,6230,0
20240409,131600,37464830,6230,6230,6230,6230,0
20240409,131500,37464830,6230,6230,6230,6230,0
20240409,131400,37464830,6230,6230,6230,6230,0
20240409,131300,37464830,6230,6230,6230,6230,0
20240409,131200,37464830,6230,6230,6230,6230,0
20240409,131100,37464830,6230,6230,6230,6230,0
20240409,131000,37464830,6230,6230,6230,6230,0
20240409,130900,37464830,6230,6230,6230,6230,0
20240409,130800,37464830,6230,6230,6230,6230,0
20240409,130700,37464830,6230,6230,6230,6230,0
20240409,130600,37464830,6230,6230,6230,6230,0
20240409,130500,37464830,6230,6230,6230,6230,0
20240409,130400,37464830,6230,6230,6230,6230,0
20240409,130300,37464830,6230,6230,6230,6230,0
20240409,130200,37464830,6230,6230,6230,6230,0
20240409,130100,37464830,6230,6230,6230,6230,0
20240409,130000,37464830,6230,6230,6230,6230,0
20240409,125900,37464830,6230,6230,6230,6230,0
20240409,125800,37464830,6230,6220,6230,6220,10
20240409,125700,37402620,6230,6230,6230,6230,0
20240409,125600,37402620,6230,6230,6230,6230,0
20240409,125500,37402620,6230,6230,6230,6230,0
20240409,125400,37402620,6230,6230,6230,6230,0
20240409,125300,37402620,6230,6230,6230,6230,0
20240409,125200,37402620,6230,6230,6230,6230,0
20240409,125100,37402620,6230,6230,6230,6230,0
20240409,125000,37402620,6230,6230,6230,6230,0
20240409,124900,37402620,6230,6230,6230,6230,0
20240409,124800,37402620,6230,6230,6230,6230,0
20240409,124700,37402620,6230,6230,6230,6230,0
20240409,124600,37402620,6230,6230,6230,6230,0
20240409,124500,37402620,6230,6230,6230,6230,0
20240409,124400,37402620,6230,6230,6230,6230,0
20240409,124300,37402620,6230,6230,6230,6230,0
20240409,124200,37402620,6230,6230,6230,6230,0
20240409,124100,37402620,6230,6230,6230,6230,0
20240409,124000,37402620,6230,6230,6230,6230,0
20240409,123900,37402620,6230,6230,6230,6230,0
20240409,123800,37402620,6230,6230,6230,6230,0
20240409,123700,37402620,6230,6230,6230,6230,0
20240409,123600,37402620,6230,6230,6230,6230,0
20240409,123500,37402620,6230,6230,6230,6230,0
20240409,123400,37402620,6230,6230,6230,6230,0
20240409,123300,37402620,6230,6230,6230,6230,0
20240409,123200,37402620,6230,6230,6230,6230,0
20240409,123100,37402620,6230,6230,6230,6230,19
20240409,123000,37284250,6230,6180,6230,6180,462
20240409,122900,34415760,6180,6180,6180,6180,0
20240409,122800,34415760,6180,6180,6180,6180,0
20240409,122700,34415760,6180,6180,6180,6180,0
20240409,122600,34415760,6180,6180,6180,6180,1
20240409,122500,34409580,6120,6120,6120,6120,0
20240409,122400,34409580,6120,6120,6120,6120,0
20240409,122300,34409580,6120,6120,6120,6120,0
20240409,122200,34409580,6120,6120,6120,6120,0
20240409,122100,34409580,6120,6120,6120,6120,0
20240409,122000,34409580,6120,6120,6120,6120,0
20240409,121900,34409580,6120,6120,6120,6120,0
20240409,121800,34409580,6120,6120,6120,6120,0
20240409,121700,34409580,6120,6120,6120,6120,0
20240409,121600,34409580,6120,6120,6120,6120,0
20240409,121500,34409580,6120,6120,6120,6120,0
20240409,121400,34409580,6120,6120,6120,6120,0
20240409,121300,34409580,6120,6120,6120,6120,0
20240409,121200,34409580,6120,6120,6120,6120,0
20240409,121100,34409580,6120,6120,6120,6120,0
20240409,121000,34409580,6120,6150,6150,6120,791
20240409,120900,29555860,6190,6190,6190,6190,0
20240409,120800,29555860,6190,6190,6190,6190,0
20240409,120700,29555860,6190,6190,6190,6190,0
20240409,120600,29555860,6190,6190,6190,6190,5
20240409,120500,29524910,6190,6190,6190,6190,0
20240409,120400,29524910,6190,6190,6190,6190,0
20240409,120300,29524910,6190,6190,6190,6190,0
20240409,120200,29524910,6190,6190,6190,6190,0
20240409,120100,29524910,6190,6190,6190,6190,0
20240409,120000,29524910,6190,6190,6190,6190,0
20240409,115900,29524910,6190,6190,6190,6190,0
20240409,115800,29524910,6190,6190,6190,6190,0
20240409,115700,29524910,6190,6190,6190,6190,0
20240409,115600,29524910,6190,6190,6190,6190,0
20240409,115500,29524910,6190,6190,6190,6190,0
20240409,115400,29524910,6190,6190,6190,6190,0
20240409,115300,29524910,6190,6190,6190,6190,0
20240409,115200,29524910,6190,6190,6190,6190,0
20240409,115100,29524910,6190,6190,6190,6190,100
20240409,115000,28905910,6200,6200,6200,6200,0
20240409,114900,28905910,6200,6200,6200,6200,0
20240409,114800,28905910,6200,6200,6200,6200,0
20240409,114700,28905910,6200,6200,6200,6200,0
20240409,114600,28905910,6200,6200,6200,6200,0
20240409,114500,28905910,6200,6200,6200,6200,0
20240409,114400,28905910,6200,6200,6200,6200,0
20240409,114300,28905910,6200,6200,6200,6200,0
20240409,114200,28905910,6200,6200,6200,6200,0
20240409,114100,28905910,6200,6200,6200,6200,0
20240409,114000,28905910,6200,6200,6200,6200,0
20240409,113900,28905910,6200,6200,6200,6200,0
20240409,113800,28905910,6200,6200,6200,6200,1
20240409,113700,28899710,6210,6210,6210,6210,0
20240409,113600,28899710,6210,6210,6210,6210,0
20240409,113500,28899710,6210,6210,6210,6210,0
20240409,113400,28899710,6210,6210,6210,6210,0
20240409,113300,28899710,6210,6210,6210,6210,0
20240409,113200,28899710,6210,6210,6210,6210,0
20240409,113100,28899710,6210,6210,6210,6210,0
20240409,113000,28899710,6210,6210,6210,6210,0
20240409,112900,28899710,6210,6210,6210,6210,0
20240409,112800,28899710,6210,6210,6210,6210,0
20240409,112700,28899710,6210,6210,6210,6210,0
20240409,112600,28899710,6210,6210,6210,6210,0
20240409,112500,28899710,6210,6210,6210,6210,0
20240409,112400,28899710,6210,6210,6210,6210,0
20240409,112300,28899710,6210,6210,6210,6210,1
20240409,112200,28893500,6200,6200,6200,6200,1
20240409,112100,28887300,6150,6150,6150,6150,0
20240409,112000,28887300,6150,6150,6150,6150,0
20240409,111900,28887300,6150,6150,6150,6150,0
20240409,111800,28887300,6150,6150,6150,6150,0
20240409,111700,28887300,6150,6150,6150,6150,0
20240409,111600,28887300,6150,6150,6150,6150,0
20240409,111500,28887300,6150,6150,6150,6150,0
20240409,111400,28887300,6150,6150,6150,6150,0
20240409,111300,28887300,6150,6150,6150,6150,0
20240409,111200,28887300,6150,6150,6150,6150,0
20240409,111100,28887300,6150,6150,6150,6150,0
20240409,111000,28887300,6150,6150,6150,6150,0
20240409,110900,28887300,6150,6150,6150,6150,0
20240409,110800,28887300,6150,6150,6150,6150,0
20240409,110700,28887300,6150,6150,6150,6150,0
20240409,110600,28887300,6150,6150,6150,6150,1
20240409,110500,28881150,6200,6200,6200,6200,0
20240409,110400,28881150,6200,6150,6200,6150,40
20240409,110300,28633800,6150,6150,6150,6150,200
20240409,110200,27403800,6150,6150,6150,6150,204
20240409,110100,26149200,6150,6150,6150,6150,2000
20240409,110000,13849200,6150,6150,6150,6150,0
20240409,105900,13849200,6150,6150,6150,6150,0
20240409,105800,13849200,6150,6150,6150,6150,0
20240409,105700,13849200,6150,6150,6150,6150,0
20240409,105600,13849200,6150,6150,6150,6150,0
20240409,105500,13849200,6150,6150,6150,6150,1
20240409,105400,13843050,6220,6220,6220,6220,1
20240409,105300,13836830,6150,6150,6150,6150,0
20240409,105200,13836830,6150,6150,6150,6150,0
20240409,105100,13836830,6150,6150,6150,6150,0
20240409,105000,13836830,6150,6150,6150,6150,0
20240409,104900,13836830,6150,6150,6150,6150,0
20240409,104800,13836830,6150,6150,6150,6150,0
20240409,104700,13836830,6150,6160,6160,6150,76
20240409,104600,13369190,6150,6150,6150,6150,84
20240409,104500,12852590,6210,6210,6210,6210,0
20240409,104400,12852590,6210,6210,6210,6210,0
20240409,104300,12852590,6210,6210,6210,6210,0
20240409,104200,12852590,6210,6210,6210,6210,0
20240409,104100,12852590,6210,6210,6210,6210,0
20240409,104000,12852590,6210,6210,6210,6210,1
20240409,103900,12846380,6160,6160,6160,6160,0
20240409,103800,12846380,6160,6160,6160,6160,0
20240409,103700,12846380,6160,6160,6160,6160,0
20240409,103600,12846380,6160,6160,6160,6160,0
20240409,103500,12846380,6160,6160,6160,6160,0
20240409,103400,12846380,6160,6160,6160,6160,115
20240409,103300,12137980,6160,6160,6160,6160,0
20240409,103200,12137980,6160,6160,6160,6160,0
20240409,103100,12137980,6160,6160,6160,6160,130
20240409,103000,11337180,6160,6160,6160,6160,0
20240409,102900,11337180,6160,6160,6160,6160,1
20240409,102800,11331020,6200,6200,6200,6200,3
20240409,102700,11312420,6200,6200,6200,6200,0
20240409,102600,11312420,6200,6200,6200,6200,0
20240409,102500,11312420,6200,6200,6200,6200,97
20240409,102400,10711020,6200,6200,6200,6200,0
20240409,102300,10711020,6200,6200,6200,6200,0
20240409,102200,10711020,6200,6200,6200,6200,0
20240409,102100,10711020,6200,6200,6200,6200,0
20240409,102000,10711020,6200,6200,6200,6200,0
20240409,101900,10711020,6200,6200,6200,6200,1
20240409,101800,10704820,6200,6200,6200,6200,0
20240409,101700,10704820,6200,6200,6200,6200,0
20240409,101600,10704820,6200,6200,6200,6200,0
20240409,101500,10704820,6200,6200,6200,6200,0
20240409,101400,10704820,6200,6200,6200,6200,0
20240409,101300,10704820,6200,6200,6200,6200,0
20240409,101200,10704820,6200,6200,6200,6200,0
20240409,101100,10704820,6200,6170,6200,6170,216
20240409,101000,9372070,6180,6180,6180,6180,0
20240409,100900,9372070,6180,6180,6180,6180,0
20240409,100800,9372070,6180,6180,6180,6180,0
20240409,100700,9372070,6180,6180,6180,6180,54
20240409,100600,9038350,6180,6180,6180,6180,0
20240409,100500,9038350,6180,6180,6180,6180,0
20240409,100400,9038350,6180,6180,6180,6180,0
20240409,100300,9038350,6180,6180,6180,6180,0
20240409,100200,9038350,6180,6180,6180,6180,0
20240409,100100,9038350,6180,6180,6180,6180,0
20240409,100000,9038350,6180,6180,6180,6180,0
20240409,095900,9038350,6180,6180,6180,6180,0
20240409,095800,9038350,6180,6180,6180,6180,0
20240409,095700,9038350,6180,6230,6230,6180,2
20240409,095600,9025940,6230,6230,6230,6230,0
20240409,095500,9025940,6230,6230,6230,6230,0
20240409,095400,9025940,6230,6230,6230,6230,1
20240409,095300,9019710,6230,6230,6230,6230,0
20240409,095200,9019710,6230,6230,6230,6230,2
20240409,095100,9007250,6190,6190,6190,6190,100
20240409,095000,8388250,6200,6200,6200,6200,0
20240409,094900,8388250,6200,6200,6200,6200,50
20240409,094800,8078250,6210,6210,6210,6210,0
20240409,094700,8078250,6210,6210,6210,6210,0
20240409,094600,8078250,6210,6210,6210,6210,0
20240409,094500,8078250,6210,6210,6210,6210,100
20240409,094400,7457250,6210,6220,6220,6210,58
20240409,094300,7096570,6240,6240,6240,6240,1
20240409,094200,7090330,6170,6170,6170,6170,0
20240409,094100,7090330,6170,6170,6170,6170,0
20240409,094000,7090330,6170,6170,6170,6170,0
20240409,093900,7090330,6170,6170,6170,6170,0
20240409,093800,7090330,6170,6170,6170,6170,0
20240409,093700,7090330,6170,6170,6170,6170,0
20240409,093600,7090330,6170,6170,6170,6170,0
20240409,093500,7090330,6170,6170,6170,6170,0
20240409,093400,7090330,6170,6170,6170,6170,0
20240409,093300,7090330,6170,6170,6170,6170,0
20240409,093200,7090330,6170,6170,6170,6170,0
20240409,093100,7090330,6170,6170,6170,6170,1
20240409,093000,7084160,6270,6270,6270,6270,0
20240409,092900,7084160,6270,6270,6270,6270,0
20240409,092800,7084160,6270,6270,6270,6270,0
20240409,092700,7084160,6270,6270,6270,6270,0
20240409,092600,7084160,6270,6230,6270,6230,283
20240409,092500,5310080,6260,6260,6260,6260,0
20240409,092400,5310080,6260,6260,6260,6260,0
20240409,092300,5310080,6260,6260,6260,6260,0
20240409,092200,5310080,6260,6260,6260,6260,0
20240409,092100,5310080,6260,6260,6260,6260,5
20240409,092000,5278780,6250,6250,6250,6250,0
20240409,091900,5278780,6250,6240,6270,6240,87
20240409,091800,4735000,6230,6230,6230,6230,10
20240409,091700,4672700,6280,6280,6280,6280,0
20240409,091600,4672700,6280,6280,6280,6280,0
20240409,091500,4672700,6280,6280,6280,6280,0
20240409,091400,4672700,6280,6280,6280,6280,0
20240409,091300,4672700,6280,6280,6280,6280,0
20240409,091200,4672700,6280,6280,6280,6280,13
20240409,091100,4591060,6300,6250,6300,6250,200
20240409,091000,3332670,6210,6210,6210,6210,0
20240409,090900,3332670,6210,6210,6210,6210,0
20240409,090800,3332670,6210,6210,6210,6210,0
20240409,090700,3332670,6210,6300,6310,6210,381
20240409,090600,935850,6300,6300,6300,6300,79
20240409,090500,438150,6350,6350,6350,6350,0
20240409,090400,438150,6350,6350,6350,6350,0
20240409,090300,438150,6350,6350,6350,6350,0
20240409,090200,438150,6350,6350,6350,6350,0
20240409,090100,438150,6350,6350,6350,6350,0
20240409,090000,438150,6350,6350,6350,6350,69