KissMeData/246720/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,202400,165931900,6290,6290,6290,6290,500
20240405,202300,165931900,6290,6290,6290,6290,0
20240405,202200,165931900,6290,6290,6290,6290,0
20240405,202100,165931900,6290,6290,6290,6290,0
20240405,202000,165931900,6290,6290,6290,6290,0
20240405,201900,165931900,6290,6290,6290,6290,0
20240405,201800,165931900,6290,6290,6290,6290,0
20240405,201700,165931900,6290,6290,6290,6290,0
20240405,201600,165931900,6290,6290,6290,6290,0
20240405,201500,165931900,6290,6290,6290,6290,0
20240405,201400,165931900,6290,6290,6290,6290,0
20240405,201300,165931900,6290,6290,6290,6290,0
20240405,201200,165931900,6290,6290,6290,6290,0
20240405,201100,165931900,6290,6290,6290,6290,0
20240405,201000,165931900,6290,6290,6290,6290,0
20240405,200900,165931900,6290,6290,6290,6290,0
20240405,200800,165931900,6290,6290,6290,6290,0
20240405,200700,165931900,6290,6290,6290,6290,0
20240405,200600,165931900,6290,6290,6290,6290,0
20240405,200500,165931900,6290,6290,6290,6290,0
20240405,200400,165931900,6290,6290,6290,6290,0
20240405,200300,165931900,6290,6290,6290,6290,0
20240405,200200,165931900,6290,6290,6290,6290,0
20240405,200100,165931900,6290,6290,6290,6290,0
20240405,200000,165931900,6290,6290,6290,6290,0
20240405,195900,165931900,6290,6290,6290,6290,0
20240405,195800,165931900,6290,6290,6290,6290,0
20240405,195700,165931900,6290,6290,6290,6290,0
20240405,195600,165931900,6290,6290,6290,6290,0
20240405,195500,165931900,6290,6290,6290,6290,0
20240405,195400,165931900,6290,6290,6290,6290,500
20240405,195300,165931900,6290,6290,6290,6290,0
20240405,195200,165931900,6290,6290,6290,6290,0
20240405,195100,165931900,6290,6290,6290,6290,0
20240405,195000,165931900,6290,6290,6290,6290,0
20240405,194900,165931900,6290,6290,6290,6290,0
20240405,194800,165931900,6290,6290,6290,6290,0
20240405,194700,165931900,6290,6290,6290,6290,0
20240405,194600,165931900,6290,6290,6290,6290,0
20240405,194500,165931900,6290,6290,6290,6290,0
20240405,194400,165931900,6290,6290,6290,6290,0
20240405,194300,165931900,6290,6290,6290,6290,0
20240405,194200,165931900,6290,6290,6290,6290,0
20240405,194100,165931900,6290,6290,6290,6290,0
20240405,194000,165931900,6290,6290,6290,6290,0
20240405,193900,165931900,6290,6290,6290,6290,0
20240405,193800,165931900,6290,6290,6290,6290,0
20240405,193700,165931900,6290,6290,6290,6290,0
20240405,193600,165931900,6290,6290,6290,6290,0
20240405,193500,165931900,6290,6290,6290,6290,0
20240405,193400,165931900,6290,6290,6290,6290,0
20240405,193300,165931900,6290,6290,6290,6290,0
20240405,193200,165931900,6290,6290,6290,6290,0
20240405,193100,165931900,6290,6290,6290,6290,0
20240405,193000,165931900,6290,6290,6290,6290,0
20240405,192900,165931900,6290,6290,6290,6290,0
20240405,192800,165931900,6290,6290,6290,6290,0
20240405,192700,165931900,6290,6290,6290,6290,0
20240405,192600,165931900,6290,6290,6290,6290,0
20240405,192500,165931900,6290,6290,6290,6290,0
20240405,192400,165931900,6290,6290,6290,6290,500
20240405,192300,165931900,6290,6290,6290,6290,0
20240405,192200,165931900,6290,6290,6290,6290,0
20240405,192100,165931900,6290,6290,6290,6290,0
20240405,192000,165931900,6290,6290,6290,6290,0
20240405,191900,165931900,6290,6290,6290,6290,0
20240405,191800,165931900,6290,6290,6290,6290,0
20240405,191700,165931900,6290,6290,6290,6290,0
20240405,191600,165931900,6290,6290,6290,6290,0
20240405,191500,165931900,6290,6290,6290,6290,0
20240405,191400,165931900,6290,6290,6290,6290,0
20240405,191300,165931900,6290,6290,6290,6290,0
20240405,191200,165931900,6290,6290,6290,6290,0
20240405,191100,165931900,6290,6290,6290,6290,0
20240405,191000,165931900,6290,6290,6290,6290,0
20240405,190900,165931900,6290,6290,6290,6290,0
20240405,190800,165931900,6290,6290,6290,6290,0
20240405,190700,165931900,6290,6290,6290,6290,0
20240405,190600,165931900,6290,6290,6290,6290,0
20240405,190500,165931900,6290,6290,6290,6290,0
20240405,190400,165931900,6290,6290,6290,6290,0
20240405,190300,165931900,6290,6290,6290,6290,0
20240405,190200,165931900,6290,6290,6290,6290,0
20240405,190100,165931900,6290,6290,6290,6290,0
20240405,190000,165931900,6290,6290,6290,6290,0
20240405,185900,165931900,6290,6290,6290,6290,0
20240405,185800,165931900,6290,6290,6290,6290,0
20240405,185700,165931900,6290,6290,6290,6290,0
20240405,185600,165931900,6290,6290,6290,6290,0
20240405,185500,165931900,6290,6290,6290,6290,0
20240405,185400,165931900,6290,6290,6290,6290,500
20240405,185300,165931900,6290,6290,6290,6290,0
20240405,185200,165931900,6290,6290,6290,6290,0
20240405,185100,165931900,6290,6290,6290,6290,0
20240405,185000,165931900,6290,6290,6290,6290,0
20240405,184900,165931900,6290,6290,6290,6290,0
20240405,184800,165931900,6290,6290,6290,6290,0
20240405,184700,165931900,6290,6290,6290,6290,0
20240405,184600,165931900,6290,6290,6290,6290,0
20240405,184500,165931900,6290,6290,6290,6290,0
20240405,184400,165931900,6290,6290,6290,6290,0
20240405,184300,165931900,6290,6290,6290,6290,0
20240405,184200,165931900,6290,6290,6290,6290,0
20240405,184100,165931900,6290,6290,6290,6290,0
20240405,184000,165931900,6290,6290,6290,6290,0
20240405,183900,165931900,6290,6290,6290,6290,0
20240405,183800,165931900,6290,6290,6290,6290,0
20240405,183700,165931900,6290,6290,6290,6290,0
20240405,183600,165931900,6290,6290,6290,6290,0
20240405,183500,165931900,6290,6290,6290,6290,0
20240405,183400,165931900,6290,6290,6290,6290,0
20240405,183300,165931900,6290,6290,6290,6290,0
20240405,183200,165931900,6290,6290,6290,6290,0
20240405,183100,165931900,6290,6290,6290,6290,0
20240405,183000,165931900,6290,6290,6290,6290,0
20240405,182900,165931900,6290,6290,6290,6290,0
20240405,182800,165931900,6290,6290,6290,6290,0
20240405,182700,165931900,6290,6290,6290,6290,0
20240405,182600,165931900,6290,6290,6290,6290,0
20240405,182500,165931900,6290,6290,6290,6290,0
20240405,182400,165931900,6290,6290,6290,6290,500
20240405,182300,165931900,6290,6290,6290,6290,0
20240405,182200,165931900,6290,6290,6290,6290,0
20240405,182100,165931900,6290,6290,6290,6290,0
20240405,182000,165931900,6290,6290,6290,6290,0
20240405,181900,165931900,6290,6290,6290,6290,0
20240405,181800,165931900,6290,6290,6290,6290,0
20240405,181700,165931900,6290,6290,6290,6290,0
20240405,181600,165931900,6290,6290,6290,6290,0
20240405,181500,165931900,6290,6290,6290,6290,0
20240405,181400,165931900,6290,6290,6290,6290,0
20240405,181300,165931900,6290,6290,6290,6290,0
20240405,181200,165931900,6290,6290,6290,6290,0
20240405,181100,165931900,6290,6290,6290,6290,0
20240405,181000,165931900,6290,6290,6290,6290,0
20240405,180900,165931900,6290,6290,6290,6290,0
20240405,180800,165931900,6290,6290,6290,6290,0
20240405,180700,165931900,6290,6290,6290,6290,0
20240405,180600,165931900,6290,6290,6290,6290,0
20240405,180500,165931900,6290,6290,6290,6290,0
20240405,180400,165931900,6290,6290,6290,6290,0
20240405,180300,165931900,6290,6290,6290,6290,0
20240405,180200,165931900,6290,6290,6290,6290,0
20240405,180100,165931900,6290,6290,6290,6290,0
20240405,180000,165931900,6290,6290,6290,6290,0
20240405,175900,165931900,6290,6290,6290,6290,0
20240405,175800,165931900,6290,6290,6290,6290,0
20240405,175700,165931900,6290,6290,6290,6290,0
20240405,175600,165931900,6290,6290,6290,6290,0
20240405,175500,165931900,6290,6290,6290,6290,0
20240405,175400,165931900,6290,6290,6290,6290,500
20240405,175300,165931900,6290,6290,6290,6290,0
20240405,175200,165931900,6290,6290,6290,6290,0
20240405,175100,165931900,6290,6290,6290,6290,0
20240405,175000,165931900,6290,6290,6290,6290,0
20240405,174900,165931900,6290,6290,6290,6290,0
20240405,174800,165931900,6290,6290,6290,6290,0
20240405,174700,165931900,6290,6290,6290,6290,0
20240405,174600,165931900,6290,6290,6290,6290,0
20240405,174500,165931900,6290,6290,6290,6290,0
20240405,174400,165931900,6290,6290,6290,6290,0
20240405,174300,165931900,6290,6290,6290,6290,0
20240405,174200,165931900,6290,6290,6290,6290,0
20240405,174100,165931900,6290,6290,6290,6290,0
20240405,174000,165931900,6290,6290,6290,6290,0
20240405,173900,165931900,6290,6290,6290,6290,0
20240405,173800,165931900,6290,6290,6290,6290,0
20240405,173700,165931900,6290,6290,6290,6290,0
20240405,173600,165931900,6290,6290,6290,6290,0
20240405,173500,165931900,6290,6290,6290,6290,0
20240405,173400,165931900,6290,6290,6290,6290,0
20240405,173300,165931900,6290,6290,6290,6290,0
20240405,173200,165931900,6290,6290,6290,6290,0
20240405,173100,165931900,6290,6290,6290,6290,0
20240405,173000,165931900,6290,6290,6290,6290,0
20240405,172900,165931900,6290,6290,6290,6290,0
20240405,172800,165931900,6290,6290,6290,6290,0
20240405,172700,165931900,6290,6290,6290,6290,0
20240405,172600,165931900,6290,6290,6290,6290,0
20240405,172500,165931900,6290,6290,6290,6290,0
20240405,172400,165931900,6290,6290,6290,6290,500
20240405,172300,165931900,6290,6290,6290,6290,0
20240405,172200,165931900,6290,6290,6290,6290,0
20240405,172100,165931900,6290,6290,6290,6290,0
20240405,172000,165931900,6290,6290,6290,6290,0
20240405,171900,165931900,6290,6290,6290,6290,0
20240405,171800,165931900,6290,6290,6290,6290,0
20240405,171700,165931900,6290,6290,6290,6290,0
20240405,171600,165931900,6290,6290,6290,6290,0
20240405,171500,165931900,6290,6290,6290,6290,0
20240405,171400,165931900,6290,6290,6290,6290,0
20240405,171300,165931900,6290,6290,6290,6290,0
20240405,171200,165931900,6290,6290,6290,6290,0
20240405,171100,165931900,6290,6290,6290,6290,0
20240405,171000,165931900,6290,6290,6290,6290,0
20240405,170900,165931900,6290,6290,6290,6290,0
20240405,170800,165931900,6290,6290,6290,6290,0
20240405,170700,165931900,6290,6290,6290,6290,0
20240405,170600,165931900,6290,6290,6290,6290,0
20240405,170500,165931900,6290,6290,6290,6290,0
20240405,170400,165931900,6290,6290,6290,6290,0
20240405,170300,165931900,6290,6290,6290,6290,0
20240405,170200,165931900,6290,6290,6290,6290,0
20240405,170100,165931900,6290,6290,6290,6290,0
20240405,170000,165931900,6290,6290,6290,6290,0
20240405,165900,165931900,6290,6290,6290,6290,0
20240405,165800,165931900,6290,6290,6290,6290,0
20240405,165700,165931900,6290,6290,6290,6290,0
20240405,165600,165931900,6290,6290,6290,6290,0
20240405,165500,165931900,6290,6290,6290,6290,0
20240405,165400,165931900,6290,6290,6290,6290,500
20240405,165300,165931900,6290,6290,6290,6290,0
20240405,165200,165931900,6290,6290,6290,6290,0
20240405,165100,165931900,6290,6290,6290,6290,0
20240405,165000,165931900,6290,6290,6290,6290,0
20240405,164900,165931900,6290,6290,6290,6290,0
20240405,164800,165931900,6290,6290,6290,6290,0
20240405,164700,165931900,6290,6290,6290,6290,0
20240405,164600,165931900,6290,6290,6290,6290,0
20240405,164500,165931900,6290,6290,6290,6290,0
20240405,164400,165931900,6290,6290,6290,6290,0
20240405,164300,165931900,6290,6290,6290,6290,0
20240405,164200,165931900,6290,6290,6290,6290,0
20240405,164100,165931900,6290,6290,6290,6290,0
20240405,164000,165931900,6290,6290,6290,6290,0
20240405,163900,165931900,6290,6290,6290,6290,0
20240405,163800,165931900,6290,6290,6290,6290,0
20240405,163700,165931900,6290,6290,6290,6290,0
20240405,163600,165931900,6290,6290,6290,6290,0
20240405,163500,165931900,6290,6290,6290,6290,0
20240405,163400,165931900,6290,6290,6290,6290,0
20240405,163300,165931900,6290,6290,6290,6290,0
20240405,163200,165931900,6290,6290,6290,6290,0
20240405,163100,165931900,6290,6290,6290,6290,0
20240405,163000,165931900,6290,6290,6290,6290,0
20240405,162900,165931900,6290,6290,6290,6290,0
20240405,162800,165931900,6290,6290,6290,6290,0
20240405,162700,165931900,6290,6290,6290,6290,0
20240405,162600,165931900,6290,6290,6290,6290,0
20240405,162500,165931900,6290,6290,6290,6290,0
20240405,162400,165931900,6290,6290,6290,6290,500
20240405,162300,165931900,6290,6290,6290,6290,0
20240405,162200,165931900,6290,6290,6290,6290,0
20240405,162100,165931900,6290,6290,6290,6290,0
20240405,162000,165931900,6290,6290,6290,6290,0
20240405,161900,165931900,6290,6290,6290,6290,0
20240405,161800,165931900,6290,6290,6290,6290,0
20240405,161700,165931900,6290,6290,6290,6290,0
20240405,161600,165931900,6290,6290,6290,6290,0
20240405,161500,165931900,6290,6290,6290,6290,0
20240405,161400,165931900,6290,6290,6290,6290,0
20240405,161300,165931900,6290,6290,6290,6290,0
20240405,161200,165931900,6290,6290,6290,6290,0
20240405,161100,165931900,6290,6290,6290,6290,0
20240405,161000,165931900,6290,6290,6290,6290,0
20240405,160900,165931900,6290,6290,6290,6290,0
20240405,160800,165931900,6290,6290,6290,6290,0
20240405,160700,165931900,6290,6290,6290,6290,0
20240405,160600,165931900,6290,6290,6290,6290,0
20240405,160500,165931900,6290,6290,6290,6290,0
20240405,160400,165931900,6290,6290,6290,6290,0
20240405,160300,165931900,6290,6290,6290,6290,0
20240405,160200,165931900,6290,6290,6290,6290,0
20240405,160100,165931900,6290,6290,6290,6290,0
20240405,160000,165931900,6290,6290,6290,6290,0
20240405,155900,165931900,6290,6290,6290,6290,0
20240405,155800,165931900,6290,6290,6290,6290,0
20240405,155700,165931900,6290,6290,6290,6290,0
20240405,155600,165931900,6290,6290,6290,6290,0
20240405,155500,165931900,6290,6290,6290,6290,0
20240405,155400,165931900,6290,6290,6290,6290,500
20240405,155300,165931900,6290,6290,6290,6290,0
20240405,155200,165931900,6290,6290,6290,6290,0
20240405,155100,165931900,6290,6290,6290,6290,0
20240405,155000,165931900,6290,6290,6290,6290,0
20240405,154900,165931900,6290,6290,6290,6290,0
20240405,154800,165931900,6290,6290,6290,6290,0
20240405,154700,165931900,6290,6290,6290,6290,0
20240405,154600,165931900,6290,6290,6290,6290,0
20240405,154500,165931900,6290,6290,6290,6290,0
20240405,154400,165931900,6290,6290,6290,6290,0
20240405,154300,165931900,6290,6290,6290,6290,0
20240405,154200,165931900,6290,6290,6290,6290,0
20240405,154100,165931900,6290,6290,6290,6290,0
20240405,154000,165931900,6290,6290,6290,6290,0
20240405,153900,165931900,6290,6290,6290,6290,0
20240405,153800,165931900,6290,6290,6290,6290,0
20240405,153700,165931900,6290,6290,6290,6290,0
20240405,153600,165931900,6290,6290,6290,6290,0
20240405,153500,165931900,6290,6290,6290,6290,0
20240405,153400,165931900,6290,6290,6290,6290,0
20240405,153300,165931900,6290,6290,6290,6290,0
20240405,153200,165931900,6290,6290,6290,6290,0
20240405,153100,165931900,6290,6290,6290,6290,0
20240405,153000,165931900,6290,6290,6290,6290,500
20240405,152900,162786900,6100,6100,6100,6100,0
20240405,152800,162786900,6100,6100,6100,6100,0
20240405,152700,162786900,6100,6100,6100,6100,0
20240405,152600,162786900,6100,6100,6100,6100,0
20240405,152500,162786900,6100,6100,6100,6100,0
20240405,152400,162786900,6100,6100,6100,6100,0
20240405,152300,162786900,6100,6100,6100,6100,0
20240405,152200,162786900,6100,6100,6100,6100,0
20240405,152100,162786900,6100,6100,6100,6100,0
20240405,152000,162786900,6100,6100,6100,6100,0
20240405,151900,162786900,6100,6140,6140,6100,1359
20240405,151800,154474960,6150,6150,6150,6150,23
20240405,151700,154333510,6150,6150,6150,6150,80
20240405,151600,153841510,6170,6170,6170,6170,2
20240405,151500,153829170,6160,6150,6160,6150,27
20240405,151400,153662910,6150,6150,6150,6150,38
20240405,151300,153429210,6150,6140,6150,6140,477
20240405,151200,150500380,6130,6130,6130,6130,130
20240405,151100,149703480,6130,6140,6140,6130,138
20240405,151000,148857260,6150,6150,6150,6150,20
20240405,150900,148734260,6160,6160,6160,6160,2
20240405,150800,148721940,6180,6180,6180,6180,0
20240405,150700,148721940,6180,6180,6180,6180,0
20240405,150600,148721940,6180,6180,6180,6180,0
20240405,150500,148721940,6180,6180,6180,6180,1004
20240405,150400,142517220,6180,6180,6180,6180,1
20240405,150300,142511040,6140,6140,6140,6140,0
20240405,150200,142511040,6140,6150,6150,6140,500
20240405,150100,139440340,6160,6160,6160,6160,0
20240405,150000,139440340,6160,6180,6180,6160,232
20240405,145900,138009220,6180,6180,6180,6180,0
20240405,145800,138009220,6180,6180,6180,6180,0
20240405,145700,138009220,6180,6180,6180,6180,0
20240405,145600,138009220,6180,6180,6180,6180,0
20240405,145500,138009220,6180,6180,6180,6180,803
20240405,145400,133046680,6140,6140,6140,6140,4
20240405,145300,133022120,6140,6140,6140,6140,0
20240405,145200,133022120,6140,6140,6140,6140,0
20240405,145100,133022120,6140,6140,6140,6140,0
20240405,145000,133022120,6140,6140,6140,6140,0
20240405,144900,133022120,6140,6140,6140,6140,0
20240405,144800,133022120,6140,6140,6140,6140,0
20240405,144700,133022120,6140,6140,6140,6140,0
20240405,144600,133022120,6140,6140,6140,6140,108
20240405,144500,132359000,6160,6160,6160,6160,50
20240405,144400,132051000,6170,6170,6170,6170,50
20240405,144300,131742500,6180,6180,6180,6180,0
20240405,144200,131742500,6180,6180,6180,6180,0
20240405,144100,131742500,6180,6180,6180,6180,0
20240405,144000,131742500,6180,6180,6180,6180,0
20240405,143900,131742500,6180,6180,6180,6180,0
20240405,143800,131742500,6180,6180,6180,6180,0
20240405,143700,131742500,6180,6180,6180,6180,0
20240405,143600,131742500,6180,6180,6180,6180,0
20240405,143500,131742500,6180,6180,6180,6180,9
20240405,143400,131686880,6180,6180,6180,6180,1
20240405,143300,131680700,6130,6130,6130,6130,0
20240405,143200,131680700,6130,6130,6130,6130,0
20240405,143100,131680700,6130,6130,6130,6130,0
20240405,143000,131680700,6130,6130,6130,6130,0
20240405,142900,131680700,6130,6130,6130,6130,10
20240405,142800,131619400,6160,6160,6160,6160,0
20240405,142700,131619400,6160,6160,6160,6160,0
20240405,142600,131619400,6160,6160,6160,6160,8
20240405,142500,131570120,6160,6160,6160,6160,0
20240405,142400,131570120,6160,6120,6160,6120,13
20240405,142300,131490520,6140,6160,6160,6140,403
20240405,142200,129011140,6180,6180,6180,6180,12
20240405,142100,128936980,6180,6180,6180,6180,1
20240405,142000,128930800,6160,6160,6160,6160,0
20240405,141900,128930800,6160,6160,6160,6160,0
20240405,141800,128930800,6160,6170,6170,6160,3
20240405,141700,128912300,6160,6160,6160,6160,0
20240405,141600,128912300,6160,6160,6160,6160,0
20240405,141500,128912300,6160,6160,6160,6160,1
20240405,141400,128906140,6170,6170,6170,6170,0
20240405,141300,128906140,6170,6170,6170,6170,0
20240405,141200,128906140,6170,6180,6180,6170,150
20240405,141100,127979640,6180,6180,6180,6180,0
20240405,141000,127979640,6180,6180,6180,6180,0
20240405,140900,127979640,6180,6180,6180,6180,0
20240405,140800,127979640,6180,6180,6180,6180,0
20240405,140700,127979640,6180,6180,6180,6180,2
20240405,140600,127967280,6180,6180,6180,6180,0
20240405,140500,127967280,6180,6180,6180,6180,0
20240405,140400,127967280,6180,6180,6180,6180,0
20240405,140300,127967280,6180,6180,6180,6180,0
20240405,140200,127967280,6180,6180,6180,6180,2
20240405,140100,127954920,6180,6180,6180,6180,0
20240405,140000,127954920,6180,6180,6180,6180,0
20240405,135900,127954920,6180,6180,6180,6180,0
20240405,135800,127954920,6180,6140,6180,6140,2
20240405,135700,127942600,6140,6140,6140,6140,0
20240405,135600,127942600,6140,6140,6140,6140,0
20240405,135500,127942600,6140,6140,6140,6140,0
20240405,135400,127942600,6140,6140,6140,6140,0
20240405,135300,127942600,6140,6140,6140,6140,44
20240405,135200,127672440,6110,6150,6150,6110,300
20240405,135100,125835000,6160,6160,6160,6160,0
20240405,135000,125835000,6160,6170,6170,6160,321
20240405,134900,123855780,6180,6180,6180,6180,153
20240405,134800,122910240,6180,6180,6180,6180,0
20240405,134700,122910240,6180,6180,6180,6180,0
20240405,134600,122910240,6180,6180,6180,6180,0
20240405,134500,122910240,6180,6190,6190,6180,400
20240405,134400,120437240,6180,6180,6180,6180,0
20240405,134300,120437240,6180,6190,6190,6180,1253
20240405,134200,112683400,6180,6180,6180,6180,0
20240405,134100,112683400,6180,6180,6180,6180,0
20240405,134000,112683400,6180,6180,6180,6180,0
20240405,133900,112683400,6180,6180,6180,6180,0
20240405,133800,112683400,6180,6180,6180,6180,0
20240405,133700,112683400,6180,6180,6180,6180,0
20240405,133600,112683400,6180,6180,6180,6180,0
20240405,133500,112683400,6180,6210,6210,6180,2000
20240405,133400,100311000,6210,6210,6210,6210,0
20240405,133300,100311000,6210,6210,6210,6210,0
20240405,133200,100311000,6210,6210,6210,6210,0
20240405,133100,100311000,6210,6220,6220,6210,796
20240405,133000,95362840,6220,6220,6220,6220,0
20240405,132900,95362840,6220,6220,6220,6220,0
20240405,132800,95362840,6220,6220,6220,6220,0
20240405,132700,95362840,6220,6230,6230,6220,500
20240405,132600,92252590,6250,6250,6250,6250,0
20240405,132500,92252590,6250,6250,6250,6250,0
20240405,132400,92252590,6250,6250,6250,6250,0
20240405,132300,92252590,6250,6250,6250,6250,0
20240405,132200,92252590,6250,6250,6250,6250,0
20240405,132100,92252590,6250,6250,6250,6250,20
20240405,132000,92127590,6210,6210,6210,6210,0
20240405,131900,92127590,6210,6210,6210,6210,0
20240405,131800,92127590,6210,6210,6210,6210,0
20240405,131700,92127590,6210,6210,6210,6210,0
20240405,131600,92127590,6210,6210,6210,6210,0
20240405,131500,92127590,6210,6210,6210,6210,0
20240405,131400,92127590,6210,6210,6210,6210,0
20240405,131300,92127590,6210,6210,6210,6210,0
20240405,131200,92127590,6210,6210,6210,6210,0
20240405,131100,92127590,6210,6230,6230,6210,295
20240405,131000,90293430,6240,6240,6240,6240,0
20240405,130900,90293430,6240,6240,6240,6240,0
20240405,130800,90293430,6240,6240,6240,6240,0
20240405,130700,90293430,6240,6240,6240,6240,30
20240405,130600,90106230,6250,6250,6250,6250,0
20240405,130500,90106230,6250,6250,6250,6250,0
20240405,130400,90106230,6250,6250,6250,6250,0
20240405,130300,90106230,6250,6250,6250,6250,0
20240405,130200,90106230,6250,6250,6250,6250,0
20240405,130100,90106230,6250,6250,6250,6250,0
20240405,130000,90106230,6250,6250,6250,6250,76
20240405,125900,89631230,6250,6250,6250,6250,20
20240405,125800,89506230,6250,6250,6250,6250,0
20240405,125700,89506230,6250,6250,6250,6250,0
20240405,125600,89506230,6250,6250,6250,6250,0
20240405,125500,89506230,6250,6250,6250,6250,0
20240405,125400,89506230,6250,6250,6250,6250,0
20240405,125300,89506230,6250,6250,6250,6250,1
20240405,125200,89499980,6290,6290,6290,6290,0
20240405,125100,89499980,6290,6290,6290,6290,0
20240405,125000,89499980,6290,6290,6290,6290,0
20240405,124900,89499980,6290,6290,6290,6290,0
20240405,124800,89499980,6290,6290,6290,6290,0
20240405,124700,89499980,6290,6290,6290,6290,0
20240405,124600,89499980,6290,6290,6290,6290,0
20240405,124500,89499980,6290,6290,6290,6290,0
20240405,124400,89499980,6290,6290,6290,6290,0
20240405,124300,89499980,6290,6290,6290,6290,0
20240405,124200,89499980,6290,6290,6290,6290,0
20240405,124100,89499980,6290,6290,6290,6290,0
20240405,124000,89499980,6290,6290,6290,6290,0
20240405,123900,89499980,6290,6290,6290,6290,0
20240405,123800,89499980,6290,6290,6290,6290,0
20240405,123700,89499980,6290,6290,6290,6290,0
20240405,123600,89499980,6290,6290,6290,6290,0
20240405,123500,89499980,6290,6290,6290,6290,1
20240405,123400,89493690,6240,6240,6240,6240,1
20240405,123300,89487450,6290,6290,6290,6290,0
20240405,123200,89487450,6290,6290,6290,6290,0
20240405,123100,89487450,6290,6290,6290,6290,1
20240405,123000,89481160,6240,6240,6240,6240,0
20240405,122900,89481160,6240,6240,6240,6240,0
20240405,122800,89481160,6240,6260,6260,6240,1000
20240405,122700,83236580,6290,6290,6290,6290,0
20240405,122600,83236580,6290,6290,6290,6290,7
20240405,122500,83192550,6290,6290,6290,6290,0
20240405,122400,83192550,6290,6290,6290,6290,21
20240405,122300,83060460,6300,6290,6300,6290,7
20240405,122200,83016420,6270,6270,6270,6270,0
20240405,122100,83016420,6270,6270,6270,6270,0
20240405,122000,83016420,6270,6270,6270,6270,159
20240405,121900,82019490,6310,6310,6310,6310,0
20240405,121800,82019490,6310,6310,6310,6310,0
20240405,121700,82019490,6310,6310,6310,6310,1
20240405,121600,82013180,6270,6270,6270,6270,0
20240405,121500,82013180,6270,6270,6270,6270,0
20240405,121400,82013180,6270,6270,6270,6270,0
20240405,121300,82013180,6270,6270,6270,6270,0
20240405,121200,82013180,6270,6270,6270,6270,0
20240405,121100,82013180,6270,6270,6270,6270,0
20240405,121000,82013180,6270,6270,6270,6270,0
20240405,120900,82013180,6270,6270,6270,6270,0
20240405,120800,82013180,6270,6300,6300,6270,580
20240405,120700,78361580,6300,6300,6300,6300,0
20240405,120600,78361580,6300,6300,6300,6300,0
20240405,120500,78361580,6300,6300,6300,6300,0
20240405,120400,78361580,6300,6300,6300,6300,0
20240405,120300,78361580,6300,6300,6300,6300,0
20240405,120200,78361580,6300,6300,6300,6300,0
20240405,120100,78361580,6300,6300,6300,6300,0
20240405,120000,78361580,6300,6300,6300,6300,0
20240405,115900,78361580,6300,6300,6300,6300,0
20240405,115800,78361580,6300,6300,6300,6300,0
20240405,115700,78361580,6300,6300,6300,6300,0
20240405,115600,78361580,6300,6300,6300,6300,0
20240405,115500,78361580,6300,6300,6300,6300,0
20240405,115400,78361580,6300,6300,6300,6300,0
20240405,115300,78361580,6300,6300,6300,6300,5
20240405,115200,78330080,6340,6340,6340,6340,0
20240405,115100,78330080,6340,6340,6340,6340,0
20240405,115000,78330080,6340,6340,6340,6340,0
20240405,114900,78330080,6340,6340,6340,6340,0
20240405,114800,78330080,6340,6340,6340,6340,0
20240405,114700,78330080,6340,6340,6340,6340,0
20240405,114600,78330080,6340,6340,6340,6340,0
20240405,114500,78330080,6340,6340,6340,6340,0
20240405,114400,78330080,6340,6340,6340,6340,0
20240405,114300,78330080,6340,6340,6340,6340,0
20240405,114200,78330080,6340,6340,6340,6340,0
20240405,114100,78330080,6340,6340,6340,6340,0
20240405,114000,78330080,6340,6340,6340,6340,0
20240405,113900,78330080,6340,6340,6340,6340,0
20240405,113800,78330080,6340,6340,6340,6340,0
20240405,113700,78330080,6340,6340,6340,6340,0
20240405,113600,78330080,6340,6340,6340,6340,0
20240405,113500,78330080,6340,6340,6340,6340,0
20240405,113400,78330080,6340,6280,6340,6280,99
20240405,113300,77703090,6280,6280,6280,6280,0
20240405,113200,77703090,6280,6280,6280,6280,0
20240405,113100,77703090,6280,6280,6280,6280,0
20240405,113000,77703090,6280,6280,6280,6280,0
20240405,112900,77703090,6280,6280,6280,6280,0
20240405,112800,77703090,6280,6270,6280,6270,20
20240405,112700,77577660,6250,6250,6250,6250,0
20240405,112600,77577660,6250,6250,6250,6250,0
20240405,112500,77577660,6250,6250,6250,6250,0
20240405,112400,77577660,6250,6250,6250,6250,0
20240405,112300,77577660,6250,6250,6250,6250,0
20240405,112200,77577660,6250,6250,6250,6250,0
20240405,112100,77577660,6250,6250,6250,6250,0
20240405,112000,77577660,6250,6250,6250,6250,0
20240405,111900,77577660,6250,6250,6250,6250,0
20240405,111800,77577660,6250,6290,6290,6250,4
20240405,111700,77552540,6290,6290,6290,6290,0
20240405,111600,77552540,6290,6290,6290,6290,0
20240405,111500,77552540,6290,6290,6290,6290,1
20240405,111400,77546250,6250,6250,6250,6250,1
20240405,111300,77540000,6290,6290,6290,6290,0
20240405,111200,77540000,6290,6290,6290,6290,0
20240405,111100,77540000,6290,6290,6290,6290,0
20240405,111000,77540000,6290,6290,6290,6290,0
20240405,110900,77540000,6290,6290,6290,6290,0
20240405,110800,77540000,6290,6290,6290,6290,0
20240405,110700,77540000,6290,6290,6290,6290,0
20240405,110600,77540000,6290,6290,6290,6290,0
20240405,110500,77540000,6290,6290,6290,6290,0
20240405,110400,77540000,6290,6290,6290,6290,0
20240405,110300,77540000,6290,6290,6290,6290,10
20240405,110200,77477100,6250,6250,6250,6250,179
20240405,110100,76358350,6250,6250,6250,6250,0
20240405,110000,76358350,6250,6250,6250,6250,2
20240405,105900,76345850,6350,6350,6350,6350,0
20240405,105800,76345850,6350,6350,6350,6350,0
20240405,105700,76345850,6350,6350,6350,6350,0
20240405,105600,76345850,6350,6350,6350,6350,100
20240405,105500,75710850,6310,6310,6310,6310,0
20240405,105400,75710850,6310,6310,6310,6310,0
20240405,105300,75710850,6310,6310,6310,6310,18
20240405,105200,75597270,6250,6250,6250,6250,0
20240405,105100,75597270,6250,6250,6250,6250,0
20240405,105000,75597270,6250,6250,6350,6250,50
20240405,104900,75280870,6400,6400,6400,6400,0
20240405,104800,75280870,6400,6270,6400,6270,400
20240405,104700,72733880,6220,6220,6220,6220,200
20240405,104600,71489880,6250,6250,6250,6250,47
20240405,104500,71196130,6250,6230,6250,6220,528
20240405,104400,67907800,6230,6230,6230,6230,0
20240405,104300,67907800,6230,6250,6250,6230,500
20240405,104200,64789890,6250,6250,6250,6250,0
20240405,104100,64789890,6250,6290,6290,6250,600
20240405,104000,61039270,6300,6300,6300,6300,75
20240405,103900,60566770,6300,6300,6300,6300,800
20240405,103800,55526770,6300,6300,6300,6300,0
20240405,103700,55526770,6300,6300,6300,6300,215
20240405,103600,54172270,6340,6340,6340,6340,0
20240405,103500,54172270,6340,6340,6340,6340,0
20240405,103400,54172270,6340,6340,6340,6340,0
20240405,103300,54172270,6340,6340,6340,6340,1
20240405,103200,54165930,6310,6340,6340,6310,48
20240405,103100,53862780,6330,6340,6340,6330,39
20240405,103000,53615900,6340,6340,6340,6340,0
20240405,102900,53615900,6340,6340,6340,6340,16
20240405,102800,53514460,6340,6340,6340,6340,0
20240405,102700,53514460,6340,6340,6340,6340,30
20240405,102600,53324260,6340,6340,6340,6340,7
20240405,102500,53279880,6300,6300,6300,6300,0
20240405,102400,53279880,6300,6300,6300,6300,0
20240405,102300,53279880,6300,6300,6300,6300,0
20240405,102200,53279880,6300,6300,6300,6300,0
20240405,102100,53279880,6300,6300,6300,6300,0
20240405,102000,53279880,6300,6300,6300,6300,0
20240405,101900,53279880,6300,6300,6300,6300,700
20240405,101800,48869880,6280,6280,6280,6280,0
20240405,101700,48869880,6280,6280,6280,6280,0
20240405,101600,48869880,6280,6280,6280,6280,0
20240405,101500,48869880,6280,6280,6280,6280,0
20240405,101400,48869880,6280,6280,6280,6280,0
20240405,101300,48869880,6280,6370,6370,6280,4
20240405,101200,48844490,6370,6340,6370,6340,4
20240405,101100,48819070,6340,6340,6340,6340,0
20240405,101000,48819070,6340,6340,6340,6340,5
20240405,100900,48787370,6340,6340,6340,6340,0
20240405,100800,48787370,6340,6340,6340,6340,0
20240405,100700,48787370,6340,6340,6340,6340,0
20240405,100600,48787370,6340,6340,6340,6340,0
20240405,100500,48787370,6340,6340,6340,6340,0
20240405,100400,48787370,6340,6340,6340,6340,0
20240405,100300,48787370,6340,6330,6340,6330,107
20240405,100200,48110050,6330,6320,6330,6320,6
20240405,100100,48072080,6330,6330,6330,6330,11
20240405,100000,48002450,6330,6300,6330,6300,84
20240405,095900,47472230,6300,6300,6300,6300,656
20240405,095800,43339430,6300,6290,6300,6290,590
20240405,095700,39627440,6300,6290,6300,6290,368
20240405,095600,37309110,6290,6290,6290,6290,0
20240405,095500,37309110,6290,6290,6290,6290,38
20240405,095400,37070090,6290,6290,6290,6290,0
20240405,095300,37070090,6290,6270,6290,6270,1136
20240405,095200,29924680,6270,6260,6270,6260,14
20240405,095100,29837030,6260,6260,6260,6260,0
20240405,095000,29837030,6260,6260,6260,6260,0
20240405,094900,29837030,6260,6260,6260,6260,6
20240405,094800,29799470,6260,6260,6260,6260,0
20240405,094700,29799470,6260,6260,6260,6260,8
20240405,094600,29749390,6260,6250,6260,6250,46
20240405,094500,29461480,6260,6260,6260,6260,0
20240405,094400,29461480,6260,6260,6260,6260,1
20240405,094300,29455220,6250,6250,6250,6230,5
20240405,094200,29423990,6250,6250,6250,6250,1
20240405,094100,29417740,6230,6230,6230,6230,0
20240405,094000,29417740,6230,6230,6230,6230,0
20240405,093900,29417740,6230,6230,6230,6230,150
20240405,093800,28483240,6230,6230,6230,6230,0
20240405,093700,28483240,6230,6230,6230,6230,4
20240405,093600,28458320,6220,6220,6220,6220,12
20240405,093500,28383680,6190,6190,6190,6190,0
20240405,093400,28383680,6190,6190,6190,6190,12
20240405,093300,28309400,6180,6180,6180,6180,0
20240405,093200,28309400,6180,6180,6180,6180,0
20240405,093100,28309400,6180,6180,6180,6180,0
20240405,093000,28309400,6180,6210,6210,6180,1174
20240405,092900,21050810,6250,6250,6250,6250,0
20240405,092800,21050810,6250,6250,6250,6250,0
20240405,092700,21050810,6250,6250,6250,6250,0
20240405,092600,21050810,6250,6250,6250,6250,0
20240405,092500,21050810,6250,6250,6250,6250,3
20240405,092400,21032060,6250,6250,6250,6250,7
20240405,092300,20988310,6250,6250,6250,6250,0
20240405,092200,20988310,6250,6250,6250,6250,20
20240405,092100,20863310,6250,6250,6250,6250,100
20240405,092000,20238310,6250,6240,6250,6240,11
20240405,091900,20169660,6240,6240,6240,6240,0
20240405,091800,20169660,6240,6240,6240,6240,0
20240405,091700,20169660,6240,6240,6240,6240,0
20240405,091600,20169660,6240,6220,6240,6180,839
20240405,091500,14973720,6220,6220,6220,6220,2
20240405,091400,14961280,6210,6210,6210,6210,0
20240405,091300,14961280,6210,6280,6280,6210,10
20240405,091200,14898550,6280,6280,6280,6280,0
20240405,091100,14898550,6280,6200,6280,6200,151
20240405,091000,13962270,6190,6220,6220,6190,50
20240405,090900,13652390,6210,6210,6210,6210,1
20240405,090800,13646180,6200,6270,6270,6200,63
20240405,090700,13254980,6270,6270,6270,6270,0
20240405,090600,13254980,6270,6270,6270,6270,0
20240405,090500,13254980,6270,6270,6270,6270,0
20240405,090400,13254980,6270,6270,6270,6270,0
20240405,090300,13254980,6270,6270,6270,6270,10
20240405,090200,13192280,6300,6300,6300,6300,0
20240405,090100,13192280,6300,6310,6310,6300,1720
20240405,090000,2356270,6310,6300,6310,6300,374