KissMeData/200780/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201200,55887120,6640,6640,6640,6640,560
20240405,201100,55887120,6640,6640,6640,6640,0
20240405,201000,55887120,6640,6640,6640,6640,0
20240405,200900,55887120,6640,6640,6640,6640,0
20240405,200800,55887120,6640,6640,6640,6640,0
20240405,200700,55887120,6640,6640,6640,6640,0
20240405,200600,55887120,6640,6640,6640,6640,0
20240405,200500,55887120,6640,6640,6640,6640,0
20240405,200400,55887120,6640,6640,6640,6640,0
20240405,200300,55887120,6640,6640,6640,6640,0
20240405,200200,55887120,6640,6640,6640,6640,0
20240405,200100,55887120,6640,6640,6640,6640,0
20240405,200000,55887120,6640,6640,6640,6640,0
20240405,195900,55887120,6640,6640,6640,6640,0
20240405,195800,55887120,6640,6640,6640,6640,0
20240405,195700,55887120,6640,6640,6640,6640,0
20240405,195600,55887120,6640,6640,6640,6640,0
20240405,195500,55887120,6640,6640,6640,6640,0
20240405,195400,55887120,6640,6640,6640,6640,0
20240405,195300,55887120,6640,6640,6640,6640,0
20240405,195200,55887120,6640,6640,6640,6640,0
20240405,195100,55887120,6640,6640,6640,6640,0
20240405,195000,55887120,6640,6640,6640,6640,0
20240405,194900,55887120,6640,6640,6640,6640,0
20240405,194800,55887120,6640,6640,6640,6640,0
20240405,194700,55887120,6640,6640,6640,6640,0
20240405,194600,55887120,6640,6640,6640,6640,0
20240405,194500,55887120,6640,6640,6640,6640,0
20240405,194400,55887120,6640,6640,6640,6640,0
20240405,194300,55887120,6640,6640,6640,6640,0
20240405,194200,55887120,6640,6640,6640,6640,560
20240405,194100,55887120,6640,6640,6640,6640,0
20240405,194000,55887120,6640,6640,6640,6640,0
20240405,193900,55887120,6640,6640,6640,6640,0
20240405,193800,55887120,6640,6640,6640,6640,0
20240405,193700,55887120,6640,6640,6640,6640,0
20240405,193600,55887120,6640,6640,6640,6640,0
20240405,193500,55887120,6640,6640,6640,6640,0
20240405,193400,55887120,6640,6640,6640,6640,0
20240405,193300,55887120,6640,6640,6640,6640,0
20240405,193200,55887120,6640,6640,6640,6640,0
20240405,193100,55887120,6640,6640,6640,6640,0
20240405,193000,55887120,6640,6640,6640,6640,0
20240405,192900,55887120,6640,6640,6640,6640,0
20240405,192800,55887120,6640,6640,6640,6640,0
20240405,192700,55887120,6640,6640,6640,6640,0
20240405,192600,55887120,6640,6640,6640,6640,0
20240405,192500,55887120,6640,6640,6640,6640,0
20240405,192400,55887120,6640,6640,6640,6640,0
20240405,192300,55887120,6640,6640,6640,6640,0
20240405,192200,55887120,6640,6640,6640,6640,0
20240405,192100,55887120,6640,6640,6640,6640,0
20240405,192000,55887120,6640,6640,6640,6640,0
20240405,191900,55887120,6640,6640,6640,6640,0
20240405,191800,55887120,6640,6640,6640,6640,0
20240405,191700,55887120,6640,6640,6640,6640,0
20240405,191600,55887120,6640,6640,6640,6640,0
20240405,191500,55887120,6640,6640,6640,6640,0
20240405,191400,55887120,6640,6640,6640,6640,0
20240405,191300,55887120,6640,6640,6640,6640,0
20240405,191200,55887120,6640,6640,6640,6640,560
20240405,191100,55887120,6640,6640,6640,6640,0
20240405,191000,55887120,6640,6640,6640,6640,0
20240405,190900,55887120,6640,6640,6640,6640,0
20240405,190800,55887120,6640,6640,6640,6640,0
20240405,190700,55887120,6640,6640,6640,6640,0
20240405,190600,55887120,6640,6640,6640,6640,0
20240405,190500,55887120,6640,6640,6640,6640,0
20240405,190400,55887120,6640,6640,6640,6640,0
20240405,190300,55887120,6640,6640,6640,6640,0
20240405,190200,55887120,6640,6640,6640,6640,0
20240405,190100,55887120,6640,6640,6640,6640,0
20240405,190000,55887120,6640,6640,6640,6640,0
20240405,185900,55887120,6640,6640,6640,6640,0
20240405,185800,55887120,6640,6640,6640,6640,0
20240405,185700,55887120,6640,6640,6640,6640,0
20240405,185600,55887120,6640,6640,6640,6640,0
20240405,185500,55887120,6640,6640,6640,6640,0
20240405,185400,55887120,6640,6640,6640,6640,0
20240405,185300,55887120,6640,6640,6640,6640,0
20240405,185200,55887120,6640,6640,6640,6640,0
20240405,185100,55887120,6640,6640,6640,6640,0
20240405,185000,55887120,6640,6640,6640,6640,0
20240405,184900,55887120,6640,6640,6640,6640,0
20240405,184800,55887120,6640,6640,6640,6640,0
20240405,184700,55887120,6640,6640,6640,6640,0
20240405,184600,55887120,6640,6640,6640,6640,0
20240405,184500,55887120,6640,6640,6640,6640,0
20240405,184400,55887120,6640,6640,6640,6640,0
20240405,184300,55887120,6640,6640,6640,6640,0
20240405,184200,55887120,6640,6640,6640,6640,560
20240405,184100,55887120,6640,6640,6640,6640,0
20240405,184000,55887120,6640,6640,6640,6640,0
20240405,183900,55887120,6640,6640,6640,6640,0
20240405,183800,55887120,6640,6640,6640,6640,0
20240405,183700,55887120,6640,6640,6640,6640,0
20240405,183600,55887120,6640,6640,6640,6640,0
20240405,183500,55887120,6640,6640,6640,6640,0
20240405,183400,55887120,6640,6640,6640,6640,0
20240405,183300,55887120,6640,6640,6640,6640,0
20240405,183200,55887120,6640,6640,6640,6640,0
20240405,183100,55887120,6640,6640,6640,6640,0
20240405,183000,55887120,6640,6640,6640,6640,0
20240405,182900,55887120,6640,6640,6640,6640,0
20240405,182800,55887120,6640,6640,6640,6640,0
20240405,182700,55887120,6640,6640,6640,6640,0
20240405,182600,55887120,6640,6640,6640,6640,0
20240405,182500,55887120,6640,6640,6640,6640,0
20240405,182400,55887120,6640,6640,6640,6640,0
20240405,182300,55887120,6640,6640,6640,6640,0
20240405,182200,55887120,6640,6640,6640,6640,0
20240405,182100,55887120,6640,6640,6640,6640,0
20240405,182000,55887120,6640,6640,6640,6640,0
20240405,181900,55887120,6640,6640,6640,6640,0
20240405,181800,55887120,6640,6640,6640,6640,0
20240405,181700,55887120,6640,6640,6640,6640,0
20240405,181600,55887120,6640,6640,6640,6640,0
20240405,181500,55887120,6640,6640,6640,6640,0
20240405,181400,55887120,6640,6640,6640,6640,0
20240405,181300,55887120,6640,6640,6640,6640,0
20240405,181200,55887120,6640,6640,6640,6640,560
20240405,181100,55887120,6640,6640,6640,6640,0
20240405,181000,55887120,6640,6640,6640,6640,0
20240405,180900,55887120,6640,6640,6640,6640,0
20240405,180800,55887120,6640,6640,6640,6640,0
20240405,180700,55887120,6640,6640,6640,6640,0
20240405,180600,55887120,6640,6640,6640,6640,0
20240405,180500,55887120,6640,6640,6640,6640,0
20240405,180400,55887120,6640,6640,6640,6640,0
20240405,180300,55887120,6640,6640,6640,6640,0
20240405,180200,55887120,6640,6640,6640,6640,0
20240405,180100,55887120,6640,6640,6640,6640,0
20240405,180000,55887120,6640,6640,6640,6640,0
20240405,175900,55887120,6640,6640,6640,6640,0
20240405,175800,55887120,6640,6640,6640,6640,0
20240405,175700,55887120,6640,6640,6640,6640,0
20240405,175600,55887120,6640,6640,6640,6640,0
20240405,175500,55887120,6640,6640,6640,6640,0
20240405,175400,55887120,6640,6640,6640,6640,0
20240405,175300,55887120,6640,6640,6640,6640,0
20240405,175200,55887120,6640,6640,6640,6640,0
20240405,175100,55887120,6640,6640,6640,6640,0
20240405,175000,55887120,6640,6640,6640,6640,0
20240405,174900,55887120,6640,6640,6640,6640,0
20240405,174800,55887120,6640,6640,6640,6640,0
20240405,174700,55887120,6640,6640,6640,6640,0
20240405,174600,55887120,6640,6640,6640,6640,0
20240405,174500,55887120,6640,6640,6640,6640,0
20240405,174400,55887120,6640,6640,6640,6640,0
20240405,174300,55887120,6640,6640,6640,6640,0
20240405,174200,55887120,6640,6640,6640,6640,560
20240405,174100,55887120,6640,6640,6640,6640,0
20240405,174000,55887120,6640,6640,6640,6640,0
20240405,173900,55887120,6640,6640,6640,6640,0
20240405,173800,55887120,6640,6640,6640,6640,0
20240405,173700,55887120,6640,6640,6640,6640,0
20240405,173600,55887120,6640,6640,6640,6640,0
20240405,173500,55887120,6640,6640,6640,6640,0
20240405,173400,55887120,6640,6640,6640,6640,0
20240405,173300,55887120,6640,6640,6640,6640,0
20240405,173200,55887120,6640,6640,6640,6640,0
20240405,173100,55887120,6640,6640,6640,6640,0
20240405,173000,55887120,6640,6640,6640,6640,0
20240405,172900,55887120,6640,6640,6640,6640,0
20240405,172800,55887120,6640,6640,6640,6640,0
20240405,172700,55887120,6640,6640,6640,6640,0
20240405,172600,55887120,6640,6640,6640,6640,0
20240405,172500,55887120,6640,6640,6640,6640,0
20240405,172400,55887120,6640,6640,6640,6640,0
20240405,172300,55887120,6640,6640,6640,6640,0
20240405,172200,55887120,6640,6640,6640,6640,0
20240405,172100,55887120,6640,6640,6640,6640,0
20240405,172000,55887120,6640,6640,6640,6640,0
20240405,171900,55887120,6640,6640,6640,6640,0
20240405,171800,55887120,6640,6640,6640,6640,0
20240405,171700,55887120,6640,6640,6640,6640,0
20240405,171600,55887120,6640,6640,6640,6640,0
20240405,171500,55887120,6640,6640,6640,6640,0
20240405,171400,55887120,6640,6640,6640,6640,0
20240405,171300,55887120,6640,6640,6640,6640,0
20240405,171200,55887120,6640,6640,6640,6640,560
20240405,171100,55887120,6640,6640,6640,6640,0
20240405,171000,55887120,6640,6640,6640,6640,0
20240405,170900,55887120,6640,6640,6640,6640,0
20240405,170800,55887120,6640,6640,6640,6640,0
20240405,170700,55887120,6640,6640,6640,6640,0
20240405,170600,55887120,6640,6640,6640,6640,0
20240405,170500,55887120,6640,6640,6640,6640,0
20240405,170400,55887120,6640,6640,6640,6640,0
20240405,170300,55887120,6640,6640,6640,6640,0
20240405,170200,55887120,6640,6640,6640,6640,0
20240405,170100,55887120,6640,6640,6640,6640,0
20240405,170000,55887120,6640,6640,6640,6640,0
20240405,165900,55887120,6640,6640,6640,6640,0
20240405,165800,55887120,6640,6640,6640,6640,0
20240405,165700,55887120,6640,6640,6640,6640,0
20240405,165600,55887120,6640,6640,6640,6640,0
20240405,165500,55887120,6640,6640,6640,6640,0
20240405,165400,55887120,6640,6640,6640,6640,0
20240405,165300,55887120,6640,6640,6640,6640,0
20240405,165200,55887120,6640,6640,6640,6640,0
20240405,165100,55887120,6640,6640,6640,6640,0
20240405,165000,55887120,6640,6640,6640,6640,0
20240405,164900,55887120,6640,6640,6640,6640,0
20240405,164800,55887120,6640,6640,6640,6640,0
20240405,164700,55887120,6640,6640,6640,6640,0
20240405,164600,55887120,6640,6640,6640,6640,0
20240405,164500,55887120,6640,6640,6640,6640,0
20240405,164400,55887120,6640,6640,6640,6640,0
20240405,164300,55887120,6640,6640,6640,6640,0
20240405,164200,55887120,6640,6640,6640,6640,560
20240405,164100,55887120,6640,6640,6640,6640,0
20240405,164000,55887120,6640,6640,6640,6640,0
20240405,163900,55887120,6640,6640,6640,6640,0
20240405,163800,55887120,6640,6640,6640,6640,0
20240405,163700,55887120,6640,6640,6640,6640,0
20240405,163600,55887120,6640,6640,6640,6640,0
20240405,163500,55887120,6640,6640,6640,6640,0
20240405,163400,55887120,6640,6640,6640,6640,0
20240405,163300,55887120,6640,6640,6640,6640,0
20240405,163200,55887120,6640,6640,6640,6640,0
20240405,163100,55887120,6640,6640,6640,6640,0
20240405,163000,55887120,6640,6640,6640,6640,0
20240405,162900,55887120,6640,6640,6640,6640,0
20240405,162800,55887120,6640,6640,6640,6640,0
20240405,162700,55887120,6640,6640,6640,6640,0
20240405,162600,55887120,6640,6640,6640,6640,0
20240405,162500,55887120,6640,6640,6640,6640,0
20240405,162400,55887120,6640,6640,6640,6640,0
20240405,162300,55887120,6640,6640,6640,6640,0
20240405,162200,55887120,6640,6640,6640,6640,0
20240405,162100,55887120,6640,6640,6640,6640,0
20240405,162000,55887120,6640,6640,6640,6640,0
20240405,161900,55887120,6640,6640,6640,6640,0
20240405,161800,55887120,6640,6640,6640,6640,0
20240405,161700,55887120,6640,6640,6640,6640,0
20240405,161600,55887120,6640,6640,6640,6640,0
20240405,161500,55887120,6640,6640,6640,6640,0
20240405,161400,55887120,6640,6640,6640,6640,0
20240405,161300,55887120,6640,6640,6640,6640,0
20240405,161200,55887120,6640,6640,6640,6640,560
20240405,161100,55887120,6640,6640,6640,6640,0
20240405,161000,55887120,6640,6640,6640,6640,0
20240405,160900,55887120,6640,6640,6640,6640,0
20240405,160800,55887120,6640,6640,6640,6640,0
20240405,160700,55887120,6640,6640,6640,6640,0
20240405,160600,55887120,6640,6640,6640,6640,0
20240405,160500,55887120,6640,6640,6640,6640,0
20240405,160400,55887120,6640,6640,6640,6640,0
20240405,160300,55887120,6640,6640,6640,6640,0
20240405,160200,55887120,6640,6640,6640,6640,0
20240405,160100,55887120,6640,6640,6640,6640,0
20240405,160000,55887120,6640,6640,6640,6640,0
20240405,155900,55887120,6640,6640,6640,6640,0
20240405,155800,55887120,6640,6640,6640,6640,0
20240405,155700,55887120,6640,6640,6640,6640,0
20240405,155600,55887120,6640,6640,6640,6640,0
20240405,155500,55887120,6640,6640,6640,6640,0
20240405,155400,55887120,6640,6640,6640,6640,0
20240405,155300,55887120,6640,6640,6640,6640,0
20240405,155200,55887120,6640,6640,6640,6640,0
20240405,155100,55887120,6640,6640,6640,6640,0
20240405,155000,55887120,6640,6640,6640,6640,0
20240405,154900,55887120,6640,6640,6640,6640,0
20240405,154800,55887120,6640,6640,6640,6640,0
20240405,154700,55887120,6640,6640,6640,6640,0
20240405,154600,55887120,6640,6640,6640,6640,0
20240405,154500,55887120,6640,6640,6640,6640,0
20240405,154400,55887120,6640,6640,6640,6640,0
20240405,154300,55887120,6640,6640,6640,6640,0
20240405,154200,55887120,6640,6640,6640,6640,560
20240405,154100,55887120,6640,6640,6640,6640,0
20240405,154000,55887120,6640,6640,6640,6640,0
20240405,153900,55887120,6640,6640,6640,6640,0
20240405,153800,55887120,6640,6640,6640,6640,0
20240405,153700,55887120,6640,6640,6640,6640,0
20240405,153600,55887120,6640,6640,6640,6640,0
20240405,153500,55887120,6640,6640,6640,6640,0
20240405,153400,55887120,6640,6640,6640,6640,0
20240405,153300,55887120,6640,6640,6640,6640,0
20240405,153200,55887120,6640,6640,6640,6640,0
20240405,153100,55887120,6640,6640,6640,6640,0
20240405,153000,55887120,6640,6640,6640,6640,560
20240405,152900,52168720,6630,6630,6630,6630,0
20240405,152800,52168720,6630,6630,6630,6630,0
20240405,152700,52168720,6630,6630,6630,6630,0
20240405,152600,52168720,6630,6630,6630,6630,0
20240405,152500,52168720,6630,6630,6630,6630,0
20240405,152400,52168720,6630,6630,6630,6630,0
20240405,152300,52168720,6630,6630,6630,6630,0
20240405,152200,52168720,6630,6630,6630,6630,0
20240405,152100,52168720,6630,6630,6630,6630,0
20240405,152000,52168720,6630,6630,6630,6630,0
20240405,151900,52168720,6630,6580,6630,6580,709
20240405,151800,47502850,6580,6580,6580,6580,0
20240405,151700,47502850,6580,6580,6580,6580,0
20240405,151600,47502850,6580,6580,6580,6580,0
20240405,151500,47502850,6580,6580,6580,6580,0
20240405,151400,47502850,6580,6580,6580,6580,0
20240405,151300,47502850,6580,6580,6580,6580,0
20240405,151200,47502850,6580,6580,6580,6580,0
20240405,151100,47502850,6580,6540,6580,6520,1001
20240405,151000,40971420,6590,6590,6590,6590,0
20240405,150900,40971420,6590,6590,6590,6590,0
20240405,150800,40971420,6590,6590,6590,6590,0
20240405,150700,40971420,6590,6590,6590,6590,0
20240405,150600,40971420,6590,6590,6590,6590,0
20240405,150500,40971420,6590,6590,6590,6590,0
20240405,150400,40971420,6590,6590,6590,6590,0
20240405,150300,40971420,6590,6590,6590,6590,0
20240405,150200,40971420,6590,6590,6590,6590,0
20240405,150100,40971420,6590,6590,6590,6590,0
20240405,150000,40971420,6590,6590,6590,6590,0
20240405,145900,40971420,6590,6590,6590,6590,0
20240405,145800,40971420,6590,6590,6590,6590,0
20240405,145700,40971420,6590,6590,6590,6590,0
20240405,145600,40971420,6590,6590,6590,6590,0
20240405,145500,40971420,6590,6590,6590,6590,0
20240405,145400,40971420,6590,6590,6590,6590,0
20240405,145300,40971420,6590,6590,6590,6590,0
20240405,145200,40971420,6590,6590,6590,6590,0
20240405,145100,40971420,6590,6590,6590,6590,0
20240405,145000,40971420,6590,6590,6590,6590,0
20240405,144900,40971420,6590,6590,6590,6590,1
20240405,144800,40964830,6580,6580,6580,6580,0
20240405,144700,40964830,6580,6580,6580,6580,0
20240405,144600,40964830,6580,6580,6580,6580,0
20240405,144500,40964830,6580,6580,6580,6580,20
20240405,144400,40833230,6580,6580,6580,6580,0
20240405,144300,40833230,6580,6580,6580,6580,0
20240405,144200,40833230,6580,6580,6580,6580,0
20240405,144100,40833230,6580,6580,6580,6580,2
20240405,144000,40820070,6590,6590,6590,6590,0
20240405,143900,40820070,6590,6590,6590,6590,0
20240405,143800,40820070,6590,6590,6590,6590,0
20240405,143700,40820070,6590,6590,6590,6590,0
20240405,143600,40820070,6590,6590,6590,6590,0
20240405,143500,40820070,6590,6590,6590,6590,0
20240405,143400,40820070,6590,6590,6590,6590,0
20240405,143300,40820070,6590,6590,6590,6590,0
20240405,143200,40820070,6590,6590,6590,6590,0
20240405,143100,40820070,6590,6590,6590,6590,0
20240405,143000,40820070,6590,6590,6590,6590,0
20240405,142900,40820070,6590,6570,6590,6570,48
20240405,142800,40504690,6570,6570,6570,6570,0
20240405,142700,40504690,6570,6570,6570,6570,0
20240405,142600,40504690,6570,6570,6570,6570,0
20240405,142500,40504690,6570,6570,6570,6570,1
20240405,142400,40498120,6540,6540,6540,6540,0
20240405,142300,40498120,6540,6540,6540,6540,0
20240405,142200,40498120,6540,6540,6540,6540,2
20240405,142100,40485040,6590,6590,6590,6590,0
20240405,142000,40485040,6590,6590,6590,6590,0
20240405,141900,40485040,6590,6590,6590,6590,0
20240405,141800,40485040,6590,6590,6590,6590,0
20240405,141700,40485040,6590,6590,6590,6590,0
20240405,141600,40485040,6590,6590,6590,6590,0
20240405,141500,40485040,6590,6590,6590,6590,0
20240405,141400,40485040,6590,6590,6590,6590,0
20240405,141300,40485040,6590,6590,6590,6590,0
20240405,141200,40485040,6590,6590,6590,6590,0
20240405,141100,40485040,6590,6590,6590,6590,0
20240405,141000,40485040,6590,6590,6590,6590,0
20240405,140900,40485040,6590,6590,6590,6590,0
20240405,140800,40485040,6590,6590,6590,6590,0
20240405,140700,40485040,6590,6590,6590,6590,0
20240405,140600,40485040,6590,6590,6590,6590,0
20240405,140500,40485040,6590,6590,6590,6590,0
20240405,140400,40485040,6590,6590,6590,6590,0
20240405,140300,40485040,6590,6590,6590,6590,0
20240405,140200,40485040,6590,6590,6590,6590,0
20240405,140100,40485040,6590,6590,6590,6590,0
20240405,140000,40485040,6590,6590,6590,6590,0
20240405,135900,40485040,6590,6580,6590,6580,18
20240405,135800,40366590,6580,6580,6580,6580,0
20240405,135700,40366590,6580,6580,6580,6580,0
20240405,135600,40366590,6580,6580,6580,6580,0
20240405,135500,40366590,6580,6580,6580,6580,0
20240405,135400,40366590,6580,6580,6580,6580,0
20240405,135300,40366590,6580,6570,6580,6570,2
20240405,135200,40353440,6530,6530,6530,6530,0
20240405,135100,40353440,6530,6530,6530,6530,0
20240405,135000,40353440,6530,6530,6530,6530,99
20240405,134900,39706970,6530,6530,6530,6530,0
20240405,134800,39706970,6530,6510,6530,6510,226
20240405,134700,38235670,6510,6530,6530,6510,776
20240405,134600,33179830,6530,6530,6530,6530,0
20240405,134500,33179830,6530,6530,6530,6530,0
20240405,134400,33179830,6530,6530,6530,6530,0
20240405,134300,33179830,6530,6530,6530,6530,120
20240405,134200,32396230,6590,6590,6590,6590,0
20240405,134100,32396230,6590,6590,6590,6590,0
20240405,134000,32396230,6590,6590,6590,6590,0
20240405,133900,32396230,6590,6590,6590,6590,0
20240405,133800,32396230,6590,6590,6590,6590,0
20240405,133700,32396230,6590,6590,6590,6590,0
20240405,133600,32396230,6590,6590,6590,6590,0
20240405,133500,32396230,6590,6590,6590,6590,0
20240405,133400,32396230,6590,6590,6590,6590,0
20240405,133300,32396230,6590,6590,6590,6590,0
20240405,133200,32396230,6590,6570,6590,6570,71
20240405,133100,31929480,6520,6520,6520,6520,45
20240405,133000,31636080,6580,6580,6580,6580,0
20240405,132900,31636080,6580,6570,6580,6570,123
20240405,132800,30827720,6570,6570,6570,6570,0
20240405,132700,30827720,6570,6570,6570,6570,0
20240405,132600,30827720,6570,6570,6570,6570,0
20240405,132500,30827720,6570,6570,6570,6570,0
20240405,132400,30827720,6570,6570,6570,6570,0
20240405,132300,30827720,6570,6570,6570,6570,1
20240405,132200,30821150,6560,6560,6560,6560,0
20240405,132100,30821150,6560,6560,6560,6560,47
20240405,132000,30512830,6520,6520,6520,6520,1
20240405,131900,30506310,6570,6570,6570,6570,0
20240405,131800,30506310,6570,6570,6570,6570,1
20240405,131700,30499740,6570,6530,6570,6520,299
20240405,131600,28550010,6590,6590,6590,6590,0
20240405,131500,28550010,6590,6590,6590,6590,0
20240405,131400,28550010,6590,6590,6590,6590,0
20240405,131300,28550010,6590,6590,6590,6590,0
20240405,131200,28550010,6590,6590,6590,6590,0
20240405,131100,28550010,6590,6590,6590,6590,0
20240405,131000,28550010,6590,6590,6590,6590,0
20240405,130900,28550010,6590,6590,6590,6590,0
20240405,130800,28550010,6590,6560,6590,6560,22
20240405,130700,28405660,6560,6560,6560,6560,0
20240405,130600,28405660,6560,6560,6560,6560,1
20240405,130500,28399100,6530,6550,6550,6530,594
20240405,130400,24518360,6590,6590,6590,6590,0
20240405,130300,24518360,6590,6590,6590,6590,0
20240405,130200,24518360,6590,6590,6590,6590,0
20240405,130100,24518360,6590,6590,6590,6590,10
20240405,130000,24452460,6590,6590,6590,6590,0
20240405,125900,24452460,6590,6590,6590,6590,0
20240405,125800,24452460,6590,6590,6590,6590,0
20240405,125700,24452460,6590,6590,6590,6590,0
20240405,125600,24452460,6590,6590,6590,6590,0
20240405,125500,24452460,6590,6590,6590,6590,0
20240405,125400,24452460,6590,6590,6590,6590,0
20240405,125300,24452460,6590,6590,6590,6590,0
20240405,125200,24452460,6590,6590,6590,6590,2
20240405,125100,24439280,6590,6590,6590,6590,0
20240405,125000,24439280,6590,6590,6590,6590,0
20240405,124900,24439280,6590,6590,6590,6590,0
20240405,124800,24439280,6590,6590,6590,6590,0
20240405,124700,24439280,6590,6590,6590,6590,0
20240405,124600,24439280,6590,6590,6590,6590,0
20240405,124500,24439280,6590,6590,6590,6590,1
20240405,124400,24432690,6590,6590,6590,6590,1
20240405,124300,24426100,6540,6540,6540,6540,0
20240405,124200,24426100,6540,6540,6540,6540,0
20240405,124100,24426100,6540,6540,6540,6540,0
20240405,124000,24426100,6540,6540,6540,6540,0
20240405,123900,24426100,6540,6540,6540,6540,0
20240405,123800,24426100,6540,6540,6540,6540,0
20240405,123700,24426100,6540,6540,6540,6540,0
20240405,123600,24426100,6540,6540,6540,6540,0
20240405,123500,24426100,6540,6540,6540,6540,0
20240405,123400,24426100,6540,6540,6540,6540,0
20240405,123300,24426100,6540,6540,6540,6540,0
20240405,123200,24426100,6540,6540,6540,6540,0
20240405,123100,24426100,6540,6590,6590,6530,307
20240405,123000,22412550,6620,6620,6620,6620,0
20240405,122900,22412550,6620,6620,6620,6620,0
20240405,122800,22412550,6620,6620,6620,6620,0
20240405,122700,22412550,6620,6620,6620,6620,0
20240405,122600,22412550,6620,6620,6620,6620,0
20240405,122500,22412550,6620,6620,6620,6620,0
20240405,122400,22412550,6620,6620,6620,6620,0
20240405,122300,22412550,6620,6620,6620,6620,0
20240405,122200,22412550,6620,6620,6620,6620,0
20240405,122100,22412550,6620,6620,6620,6620,0
20240405,122000,22412550,6620,6620,6620,6620,0
20240405,121900,22412550,6620,6620,6620,6620,0
20240405,121800,22412550,6620,6620,6620,6620,0
20240405,121700,22412550,6620,6620,6620,6620,0
20240405,121600,22412550,6620,6620,6620,6620,0
20240405,121500,22412550,6620,6620,6620,6620,0
20240405,121400,22412550,6620,6620,6620,6620,0
20240405,121300,22412550,6620,6620,6620,6620,0
20240405,121200,22412550,6620,6620,6620,6620,420
20240405,121100,19632150,6620,6620,6620,6620,0
20240405,121000,19632150,6620,6620,6620,6620,0
20240405,120900,19632150,6620,6620,6620,6620,0
20240405,120800,19632150,6620,6620,6620,6620,0
20240405,120700,19632150,6620,6620,6620,6620,0
20240405,120600,19632150,6620,6620,6620,6620,0
20240405,120500,19632150,6620,6620,6620,6620,0
20240405,120400,19632150,6620,6620,6620,6620,0
20240405,120300,19632150,6620,6620,6620,6620,0
20240405,120200,19632150,6620,6620,6620,6620,0
20240405,120100,19632150,6620,6620,6620,6620,0
20240405,120000,19632150,6620,6620,6620,6620,0
20240405,115900,19632150,6620,6620,6620,6620,0
20240405,115800,19632150,6620,6620,6620,6620,0
20240405,115700,19632150,6620,6620,6620,6620,0
20240405,115600,19632150,6620,6620,6620,6620,25
20240405,115500,19466650,6620,6620,6620,6620,0
20240405,115400,19466650,6620,6620,6620,6620,0
20240405,115300,19466650,6620,6620,6620,6620,0
20240405,115200,19466650,6620,6620,6620,6620,0
20240405,115100,19466650,6620,6620,6620,6620,0
20240405,115000,19466650,6620,6620,6620,6620,0
20240405,114900,19466650,6620,6620,6620,6620,10
20240405,114800,19400450,6610,6610,6610,6610,5
20240405,114700,19367400,6610,6610,6610,6610,1
20240405,114600,19360790,6610,6610,6610,6610,40
20240405,114500,19096390,6620,6620,6620,6620,0
20240405,114400,19096390,6620,6620,6620,6620,0
20240405,114300,19096390,6620,6620,6620,6620,0
20240405,114200,19096390,6620,6620,6620,6620,0
20240405,114100,19096390,6620,6620,6620,6620,0
20240405,114000,19096390,6620,6620,6620,6620,0
20240405,113900,19096390,6620,6620,6620,6620,0
20240405,113800,19096390,6620,6620,6620,6620,0
20240405,113700,19096390,6620,6620,6620,6620,0
20240405,113600,19096390,6620,6620,6620,6620,0
20240405,113500,19096390,6620,6620,6630,6620,76
20240405,113400,18592680,6630,6630,6630,6630,0
20240405,113300,18592680,6630,6630,6630,6630,0
20240405,113200,18592680,6630,6630,6630,6630,0
20240405,113100,18592680,6630,6630,6630,6630,0
20240405,113000,18592680,6630,6630,6630,6630,0
20240405,112900,18592680,6630,6630,6630,6630,0
20240405,112800,18592680,6630,6630,6630,6630,0
20240405,112700,18592680,6630,6630,6630,6630,0
20240405,112600,18592680,6630,6630,6630,6630,0
20240405,112500,18592680,6630,6630,6630,6630,0
20240405,112400,18592680,6630,6630,6630,6630,0
20240405,112300,18592680,6630,6630,6630,6630,0
20240405,112200,18592680,6630,6630,6630,6630,0
20240405,112100,18592680,6630,6630,6630,6630,0
20240405,112000,18592680,6630,6630,6630,6630,0
20240405,111900,18592680,6630,6630,6630,6630,0
20240405,111800,18592680,6630,6630,6630,6630,0
20240405,111700,18592680,6630,6620,6630,6620,12
20240405,111600,18513220,6630,6590,6630,6590,5
20240405,111500,18480170,6630,6600,6630,6520,637
20240405,111400,14305240,6630,6630,6630,6630,0
20240405,111300,14305240,6630,6630,6630,6630,0
20240405,111200,14305240,6630,6630,6630,6630,0
20240405,111100,14305240,6630,6630,6630,6630,0
20240405,111000,14305240,6630,6630,6630,6630,0
20240405,110900,14305240,6630,6630,6630,6630,0
20240405,110800,14305240,6630,6630,6630,6630,0
20240405,110700,14305240,6630,6630,6630,6630,0
20240405,110600,14305240,6630,6630,6630,6630,0
20240405,110500,14305240,6630,6630,6630,6630,0
20240405,110400,14305240,6630,6630,6630,6630,0
20240405,110300,14305240,6630,6630,6630,6630,0
20240405,110200,14305240,6630,6630,6630,6630,0
20240405,110100,14305240,6630,6630,6630,6630,0
20240405,110000,14305240,6630,6630,6630,6630,0
20240405,105900,14305240,6630,6630,6630,6630,1
20240405,105800,14298610,6600,6600,6600,6600,300
20240405,105700,12318610,6630,6630,6630,6630,0
20240405,105600,12318610,6630,6630,6630,6630,0
20240405,105500,12318610,6630,6630,6630,6630,0
20240405,105400,12318610,6630,6630,6630,6630,0
20240405,105300,12318610,6630,6630,6630,6630,0
20240405,105200,12318610,6630,6630,6630,6630,0
20240405,105100,12318610,6630,6630,6630,6630,0
20240405,105000,12318610,6630,6630,6630,6630,50
20240405,104900,11987110,6630,6630,6630,6630,0
20240405,104800,11987110,6630,6630,6630,6630,0
20240405,104700,11987110,6630,6630,6630,6630,0
20240405,104600,11987110,6630,6630,6630,6630,0
20240405,104500,11987110,6630,6630,6630,6630,0
20240405,104400,11987110,6630,6630,6630,6630,0
20240405,104300,11987110,6630,6630,6630,6630,0
20240405,104200,11987110,6630,6630,6630,6630,1
20240405,104100,11980480,6600,6600,6600,6600,0
20240405,104000,11980480,6600,6600,6600,6600,50
20240405,103900,11650480,6620,6620,6620,6620,0
20240405,103800,11650480,6620,6620,6620,6620,0
20240405,103700,11650480,6620,6620,6620,6620,0
20240405,103600,11650480,6620,6620,6620,6620,63
20240405,103500,11233420,6610,6610,6610,6610,49
20240405,103400,10909530,6640,6640,6640,6640,0
20240405,103300,10909530,6640,6640,6640,6640,0
20240405,103200,10909530,6640,6640,6640,6640,0
20240405,103100,10909530,6640,6640,6640,6640,20
20240405,103000,10776730,6650,6650,6650,6650,0
20240405,102900,10776730,6650,6650,6650,6650,0
20240405,102800,10776730,6650,6650,6650,6650,0
20240405,102700,10776730,6650,6650,6650,6650,7
20240405,102600,10730180,6650,6650,6650,6650,0
20240405,102500,10730180,6650,6650,6650,6650,0
20240405,102400,10730180,6650,6650,6650,6650,0
20240405,102300,10730180,6650,6650,6650,6650,0
20240405,102200,10730180,6650,6650,6650,6650,0
20240405,102100,10730180,6650,6650,6650,6650,0
20240405,102000,10730180,6650,6650,6650,6650,0
20240405,101900,10730180,6650,6650,6650,6650,0
20240405,101800,10730180,6650,6650,6650,6650,0
20240405,101700,10730180,6650,6650,6650,6650,0
20240405,101600,10730180,6650,6650,6650,6650,0
20240405,101500,10730180,6650,6620,6650,6620,6
20240405,101400,10690430,6610,6610,6610,6610,0
20240405,101300,10690430,6610,6610,6610,6610,0
20240405,101200,10690430,6610,6610,6610,6610,200
20240405,101100,9368430,6620,6620,6620,6620,200
20240405,101000,8044430,6650,6650,6650,6650,0
20240405,100900,8044430,6650,6650,6650,6650,10
20240405,100800,7977930,6650,6650,6650,6650,0
20240405,100700,7977930,6650,6650,6650,6650,0
20240405,100600,7977930,6650,6650,6650,6650,0
20240405,100500,7977930,6650,6650,6650,6650,0
20240405,100400,7977930,6650,6650,6650,6650,0
20240405,100300,7977930,6650,6650,6650,6650,0
20240405,100200,7977930,6650,6650,6650,6650,0
20240405,100100,7977930,6650,6650,6650,6650,1
20240405,100000,7971280,6650,6650,6650,6650,0
20240405,095900,7971280,6650,6630,6650,6630,129
20240405,095800,7114730,6640,6640,6640,6640,0
20240405,095700,7114730,6640,6640,6640,6640,1
20240405,095600,7108090,6640,6640,6640,6640,0
20240405,095500,7108090,6640,6640,6640,6640,1
20240405,095400,7101450,6650,6650,6650,6650,0
20240405,095300,7101450,6650,6650,6650,6650,0
20240405,095200,7101450,6650,6650,6650,6650,0
20240405,095100,7101450,6650,6650,6650,6650,0
20240405,095000,7101450,6650,6650,6650,6650,0
20240405,094900,7101450,6650,6650,6650,6650,0
20240405,094800,7101450,6650,6650,6650,6650,0
20240405,094700,7101450,6650,6650,6650,6650,0
20240405,094600,7101450,6650,6650,6650,6650,0
20240405,094500,7101450,6650,6650,6650,6650,0
20240405,094400,7101450,6650,6650,6650,6650,0
20240405,094300,7101450,6650,6650,6650,6650,0
20240405,094200,7101450,6650,6650,6650,6650,0
20240405,094100,7101450,6650,6650,6650,6650,0
20240405,094000,7101450,6650,6650,6650,6650,0
20240405,093900,7101450,6650,6650,6650,6650,0
20240405,093800,7101450,6650,6650,6650,6650,0
20240405,093700,7101450,6650,6650,6650,6650,0
20240405,093600,7101450,6650,6650,6650,6650,0
20240405,093500,7101450,6650,6650,6650,6650,0
20240405,093400,7101450,6650,6650,6650,6650,0
20240405,093300,7101450,6650,6650,6650,6650,0
20240405,093200,7101450,6650,6650,6650,6650,0
20240405,093100,7101450,6650,6650,6650,6650,0
20240405,093000,7101450,6650,6650,6650,6650,0
20240405,092900,7101450,6650,6650,6650,6650,0
20240405,092800,7101450,6650,6650,6650,6650,0
20240405,092700,7101450,6650,6650,6650,6650,0
20240405,092600,7101450,6650,6650,6650,6650,0
20240405,092500,7101450,6650,6650,6650,6650,0
20240405,092400,7101450,6650,6650,6650,6650,0
20240405,092300,7101450,6650,6650,6650,6650,0
20240405,092200,7101450,6650,6650,6650,6650,0
20240405,092100,7101450,6650,6650,6650,6650,0
20240405,092000,7101450,6650,6650,6650,6650,0
20240405,091900,7101450,6650,6650,6650,6650,0
20240405,091800,7101450,6650,6650,6650,6650,1
20240405,091700,7094800,6620,6620,6620,6620,605
20240405,091600,3089700,6650,6650,6650,6650,0
20240405,091500,3089700,6650,6650,6650,6650,0
20240405,091400,3089700,6650,6650,6650,6650,0
20240405,091300,3089700,6650,6650,6650,6650,0
20240405,091200,3089700,6650,6650,6650,6650,0
20240405,091100,3089700,6650,6650,6650,6650,0
20240405,091000,3089700,6650,6650,6650,6650,0
20240405,090900,3089700,6650,6650,6650,6650,0
20240405,090800,3089700,6650,6650,6650,6650,0
20240405,090700,3089700,6650,6650,6650,6650,0
20240405,090600,3089700,6650,6650,6650,6650,0
20240405,090500,3089700,6650,6650,6650,6650,1
20240405,090400,3083050,6650,6650,6650,6650,0
20240405,090300,3083050,6650,6650,6650,6650,0
20240405,090200,3083050,6650,6650,6650,6650,0
20240405,090100,3083050,6650,6650,6650,6650,0
20240405,090000,3083050,6650,6630,6650,6630,465