KissMeData/016590/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185600,727937410,6050,6050,6050,6050,1799
20240403,185500,727937410,6050,6050,6050,6050,0
20240403,185400,727937410,6050,6050,6050,6050,0
20240403,185300,727937410,6050,6050,6050,6050,0
20240403,185200,727937410,6050,6050,6050,6050,0
20240403,185100,727937410,6050,6050,6050,6050,0
20240403,185000,727937410,6050,6050,6050,6050,0
20240403,184900,727937410,6050,6050,6050,6050,0
20240403,184800,727937410,6050,6050,6050,6050,0
20240403,184700,727937410,6050,6050,6050,6050,0
20240403,184600,727937410,6050,6050,6050,6050,0
20240403,184500,727937410,6050,6050,6050,6050,0
20240403,184400,727937410,6050,6050,6050,6050,0
20240403,184300,727937410,6050,6050,6050,6050,0
20240403,184200,727937410,6050,6050,6050,6050,0
20240403,184100,727937410,6050,6050,6050,6050,0
20240403,184000,727937410,6050,6050,6050,6050,0
20240403,183900,727937410,6050,6050,6050,6050,0
20240403,183800,727937410,6050,6050,6050,6050,0
20240403,183700,727937410,6050,6050,6050,6050,0
20240403,183600,727937410,6050,6050,6050,6050,0
20240403,183500,727937410,6050,6050,6050,6050,0
20240403,183400,727937410,6050,6050,6050,6050,0
20240403,183300,727937410,6050,6050,6050,6050,0
20240403,183200,727937410,6050,6050,6050,6050,0
20240403,183100,727937410,6050,6050,6050,6050,0
20240403,183000,727937410,6050,6050,6050,6050,0
20240403,182900,727937410,6050,6050,6050,6050,0
20240403,182800,727937410,6050,6050,6050,6050,0
20240403,182700,727937410,6050,6050,6050,6050,0
20240403,182600,727937410,6050,6050,6050,6050,1799
20240403,182500,727937410,6050,6050,6050,6050,0
20240403,182400,727937410,6050,6050,6050,6050,0
20240403,182300,727937410,6050,6050,6050,6050,0
20240403,182200,727937410,6050,6050,6050,6050,0
20240403,182100,727937410,6050,6050,6050,6050,0
20240403,182000,727937410,6050,6050,6050,6050,0
20240403,181900,727937410,6050,6050,6050,6050,0
20240403,181800,727937410,6050,6050,6050,6050,0
20240403,181700,727937410,6050,6050,6050,6050,0
20240403,181600,727937410,6050,6050,6050,6050,0
20240403,181500,727937410,6050,6050,6050,6050,0
20240403,181400,727937410,6050,6050,6050,6050,0
20240403,181300,727937410,6050,6050,6050,6050,0
20240403,181200,727937410,6050,6050,6050,6050,0
20240403,181100,727937410,6050,6050,6050,6050,0
20240403,181000,727937410,6050,6050,6050,6050,0
20240403,180900,727937410,6050,6050,6050,6050,0
20240403,180800,727937410,6050,6050,6050,6050,0
20240403,180700,727937410,6050,6050,6050,6050,0
20240403,180600,727937410,6050,6050,6050,6050,0
20240403,180500,727937410,6050,6050,6050,6050,0
20240403,180400,727937410,6050,6050,6050,6050,0
20240403,180300,727937410,6050,6050,6050,6050,0
20240403,180200,727937410,6050,6050,6050,6050,0
20240403,180100,727937410,6050,6050,6050,6050,0
20240403,180000,727937410,6050,6050,6050,6050,0
20240403,175900,727937410,6050,6050,6050,6050,0
20240403,175800,727937410,6050,6050,6050,6050,0
20240403,175700,727937410,6050,6050,6050,6050,0
20240403,175600,727937410,6050,6050,6050,6050,1799
20240403,175500,727937410,6050,6050,6050,6050,0
20240403,175400,727937410,6050,6050,6050,6050,0
20240403,175300,727937410,6050,6050,6050,6050,0
20240403,175200,727937410,6050,6050,6050,6050,0
20240403,175100,727937410,6050,6050,6050,6050,0
20240403,175000,727937410,6050,6050,6050,6050,0
20240403,174900,727937410,6050,6050,6050,6050,0
20240403,174800,727937410,6050,6050,6050,6050,0
20240403,174700,727937410,6050,6050,6050,6050,0
20240403,174600,727937410,6050,6050,6050,6050,0
20240403,174500,727937410,6050,6050,6050,6050,0
20240403,174400,727937410,6050,6050,6050,6050,0
20240403,174300,727937410,6050,6050,6050,6050,0
20240403,174200,727937410,6050,6050,6050,6050,0
20240403,174100,727937410,6050,6050,6050,6050,0
20240403,174000,727937410,6050,6050,6050,6050,0
20240403,173900,727937410,6050,6050,6050,6050,0
20240403,173800,727937410,6050,6050,6050,6050,0
20240403,173700,727937410,6050,6050,6050,6050,0
20240403,173600,727937410,6050,6050,6050,6050,0
20240403,173500,727937410,6050,6050,6050,6050,0
20240403,173400,727937410,6050,6050,6050,6050,0
20240403,173300,727937410,6050,6050,6050,6050,0
20240403,173200,727937410,6050,6050,6050,6050,0
20240403,173100,727937410,6050,6050,6050,6050,0
20240403,173000,727937410,6050,6050,6050,6050,0
20240403,172900,727937410,6050,6050,6050,6050,0
20240403,172800,727937410,6050,6050,6050,6050,0
20240403,172700,727937410,6050,6050,6050,6050,0
20240403,172600,727937410,6050,6050,6050,6050,1799
20240403,172500,727937410,6050,6050,6050,6050,0
20240403,172400,727937410,6050,6050,6050,6050,0
20240403,172300,727937410,6050,6050,6050,6050,0
20240403,172200,727937410,6050,6050,6050,6050,0
20240403,172100,727937410,6050,6050,6050,6050,0
20240403,172000,727937410,6050,6050,6050,6050,0
20240403,171900,727937410,6050,6050,6050,6050,0
20240403,171800,727937410,6050,6050,6050,6050,0
20240403,171700,727937410,6050,6050,6050,6050,0
20240403,171600,727937410,6050,6050,6050,6050,0
20240403,171500,727937410,6050,6050,6050,6050,0
20240403,171400,727937410,6050,6050,6050,6050,0
20240403,171300,727937410,6050,6050,6050,6050,0
20240403,171200,727937410,6050,6050,6050,6050,0
20240403,171100,727937410,6050,6050,6050,6050,0
20240403,171000,727937410,6050,6050,6050,6050,0
20240403,170900,727937410,6050,6050,6050,6050,0
20240403,170800,727937410,6050,6050,6050,6050,0
20240403,170700,727937410,6050,6050,6050,6050,0
20240403,170600,727937410,6050,6050,6050,6050,0
20240403,170500,727937410,6050,6050,6050,6050,0
20240403,170400,727937410,6050,6050,6050,6050,0
20240403,170300,727937410,6050,6050,6050,6050,0
20240403,170200,727937410,6050,6050,6050,6050,0
20240403,170100,727937410,6050,6050,6050,6050,0
20240403,170000,727937410,6050,6050,6050,6050,0
20240403,165900,727937410,6050,6050,6050,6050,0
20240403,165800,727937410,6050,6050,6050,6050,0
20240403,165700,727937410,6050,6050,6050,6050,0
20240403,165600,727937410,6050,6050,6050,6050,1799
20240403,165500,727937410,6050,6050,6050,6050,0
20240403,165400,727937410,6050,6050,6050,6050,0
20240403,165300,727937410,6050,6050,6050,6050,0
20240403,165200,727937410,6050,6050,6050,6050,0
20240403,165100,727937410,6050,6050,6050,6050,0
20240403,165000,727937410,6050,6050,6050,6050,0
20240403,164900,727937410,6050,6050,6050,6050,0
20240403,164800,727937410,6050,6050,6050,6050,0
20240403,164700,727937410,6050,6050,6050,6050,0
20240403,164600,727937410,6050,6050,6050,6050,0
20240403,164500,727937410,6050,6050,6050,6050,0
20240403,164400,727937410,6050,6050,6050,6050,0
20240403,164300,727937410,6050,6050,6050,6050,0
20240403,164200,727937410,6050,6050,6050,6050,0
20240403,164100,727937410,6050,6050,6050,6050,0
20240403,164000,727937410,6050,6050,6050,6050,0
20240403,163900,727937410,6050,6050,6050,6050,0
20240403,163800,727937410,6050,6050,6050,6050,0
20240403,163700,727937410,6050,6050,6050,6050,0
20240403,163600,727937410,6050,6050,6050,6050,0
20240403,163500,727937410,6050,6050,6050,6050,0
20240403,163400,727937410,6050,6050,6050,6050,0
20240403,163300,727937410,6050,6050,6050,6050,0
20240403,163200,727937410,6050,6050,6050,6050,0
20240403,163100,727937410,6050,6050,6050,6050,0
20240403,163000,727937410,6050,6050,6050,6050,0
20240403,162900,727937410,6050,6050,6050,6050,0
20240403,162800,727937410,6050,6050,6050,6050,0
20240403,162700,727937410,6050,6050,6050,6050,0
20240403,162600,727937410,6050,6050,6050,6050,1799
20240403,162500,727937410,6050,6050,6050,6050,0
20240403,162400,727937410,6050,6050,6050,6050,0
20240403,162300,727937410,6050,6050,6050,6050,0
20240403,162200,727937410,6050,6050,6050,6050,0
20240403,162100,727937410,6050,6050,6050,6050,0
20240403,162000,727937410,6050,6050,6050,6050,0
20240403,161900,727937410,6050,6050,6050,6050,0
20240403,161800,727937410,6050,6050,6050,6050,0
20240403,161700,727937410,6050,6050,6050,6050,0
20240403,161600,727937410,6050,6050,6050,6050,0
20240403,161500,727937410,6050,6050,6050,6050,0
20240403,161400,727937410,6050,6050,6050,6050,0
20240403,161300,727937410,6050,6050,6050,6050,0
20240403,161200,727937410,6050,6050,6050,6050,0
20240403,161100,727937410,6050,6050,6050,6050,0
20240403,161000,727937410,6050,6050,6050,6050,0
20240403,160900,727937410,6050,6050,6050,6050,0
20240403,160800,727937410,6050,6050,6050,6050,0
20240403,160700,727937410,6050,6050,6050,6050,0
20240403,160600,727937410,6050,6050,6050,6050,0
20240403,160500,727937410,6050,6050,6050,6050,0
20240403,160400,727937410,6050,6050,6050,6050,0
20240403,160300,727937410,6050,6050,6050,6050,0
20240403,160200,727937410,6050,6050,6050,6050,0
20240403,160100,727937410,6050,6050,6050,6050,0
20240403,160000,727937410,6050,6050,6050,6050,0
20240403,155900,727937410,6050,6050,6050,6050,0
20240403,155800,727937410,6050,6050,6050,6050,0
20240403,155700,727937410,6050,6050,6050,6050,0
20240403,155600,727937410,6050,6050,6050,6050,1799
20240403,155500,727937410,6050,6050,6050,6050,0
20240403,155400,727937410,6050,6050,6050,6050,0
20240403,155300,727937410,6050,6050,6050,6050,0
20240403,155200,727937410,6050,6050,6050,6050,0
20240403,155100,727937410,6050,6050,6050,6050,0
20240403,155000,727937410,6050,6050,6050,6050,0
20240403,154900,727937410,6050,6050,6050,6050,0
20240403,154800,727937410,6050,6050,6050,6050,0
20240403,154700,727937410,6050,6050,6050,6050,0
20240403,154600,727937410,6050,6050,6050,6050,0
20240403,154500,727937410,6050,6050,6050,6050,0
20240403,154400,727937410,6050,6050,6050,6050,0
20240403,154300,727937410,6050,6050,6050,6050,0
20240403,154200,727937410,6050,6050,6050,6050,0
20240403,154100,727937410,6050,6050,6050,6050,0
20240403,154000,727937410,6050,6050,6050,6050,0
20240403,153900,727937410,6050,6050,6050,6050,0
20240403,153800,727937410,6050,6050,6050,6050,0
20240403,153700,727937410,6050,6050,6050,6050,0
20240403,153600,727937410,6050,6050,6050,6050,0
20240403,153500,727937410,6050,6050,6050,6050,0
20240403,153400,727937410,6050,6050,6050,6050,0
20240403,153300,727937410,6050,6050,6050,6050,0
20240403,153200,727937410,6050,6050,6050,6050,0
20240403,153100,727937410,6050,6050,6050,6050,0
20240403,153000,727937410,6050,6050,6050,6050,1799
20240403,152900,717053460,6040,6040,6040,6040,0
20240403,152800,717053460,6040,6040,6040,6040,0
20240403,152700,717053460,6040,6040,6040,6040,0
20240403,152600,717053460,6040,6040,6040,6040,0
20240403,152500,717053460,6040,6040,6040,6040,0
20240403,152400,717053460,6040,6040,6040,6040,0
20240403,152300,717053460,6040,6040,6040,6040,0
20240403,152200,717053460,6040,6040,6040,6040,0
20240403,152100,717053460,6040,6040,6040,6040,0
20240403,152000,717053460,6040,6040,6040,6040,0
20240403,151900,717053460,6040,6030,6040,5990,2930
20240403,151800,699386540,5990,5980,6030,5980,3557
20240403,151700,678021810,5990,5980,5990,5980,684
20240403,151600,673931450,5960,5960,5960,5960,26
20240403,151500,673776490,5970,5970,5970,5960,969
20240403,151400,667991570,5980,5980,5980,5980,65
20240403,151300,667602870,5980,5980,5980,5980,770
20240403,151200,662998270,5980,5980,5980,5980,165
20240403,151100,662011570,5970,5980,5980,5970,883
20240403,151000,656736780,5980,5980,5990,5980,213
20240403,150900,655463020,5980,5980,5980,5980,9
20240403,150800,655409200,5980,5980,5980,5980,125
20240403,150700,654661700,5980,5980,5980,5980,25
20240403,150600,654512200,5990,5980,5990,5980,36
20240403,150500,654296670,5990,6000,6000,5990,637
20240403,150400,650477740,6000,6010,6010,6000,511
20240403,150300,647406730,6010,6010,6010,6010,32
20240403,150200,647214410,6010,6020,6020,6010,1058
20240403,150100,640845460,6010,6010,6020,6010,437
20240403,150000,638218970,6010,6010,6010,6010,12
20240403,145900,638146850,6010,6010,6010,6010,24
20240403,145800,638002610,6010,6010,6010,6010,2
20240403,145700,637990590,6010,6010,6010,6010,24
20240403,145600,637846350,6010,6010,6060,6010,4051
20240403,145500,613363660,6010,6010,6010,6010,12
20240403,145400,613291540,6010,6010,6010,6010,23
20240403,145300,613153310,6010,6010,6010,6010,23
20240403,145200,613015080,6010,6010,6010,6010,4
20240403,145100,612991040,6010,6010,6010,6010,26
20240403,145000,612834780,6010,6010,6010,6010,22
20240403,144900,612702560,6010,6020,6020,6010,141
20240403,144800,611853750,6020,6010,6020,6010,23
20240403,144700,611715390,6020,6010,6020,6010,72
20240403,144600,611282170,6010,6000,6010,6000,8
20240403,144500,611234110,6000,5990,6000,5990,23
20240403,144400,611096230,5990,5990,5990,5990,12
20240403,144300,611024350,5990,5990,5990,5990,22
20240403,144200,610892570,5990,5990,5990,5990,24
20240403,144100,610748810,5990,5990,5990,5990,12
20240403,144000,610676930,5990,5990,5990,5990,15
20240403,143900,610587080,5990,5990,5990,5990,23
20240403,143800,610449310,5990,5990,5990,5990,11
20240403,143700,610383420,5990,5990,5990,5990,27
20240403,143600,610221690,5990,5990,5990,5990,22
20240403,143500,610089910,5990,5990,5990,5990,9
20240403,143400,610036000,5990,5980,5990,5980,26
20240403,143300,609880500,5980,5980,5980,5980,4
20240403,143200,609856580,5980,5980,5980,5980,20
20240403,143100,609736980,5980,5980,5980,5980,63
20240403,143000,609360240,5980,5980,5980,5980,352
20240403,142900,607255280,5980,5980,5980,5980,151
20240403,142800,606352300,5980,5980,5980,5980,76
20240403,142700,605897820,5980,5980,5980,5980,104
20240403,142600,605275900,5980,6000,6000,5980,397
20240403,142500,602898680,5980,5980,5980,5980,136
20240403,142400,602085400,5990,5980,5990,5980,206
20240403,142300,600853020,5970,5970,5970,5970,184
20240403,142200,599754540,5970,5970,5970,5970,240
20240403,142100,598321740,5970,5970,5990,5970,116
20240403,142000,597629180,5970,5970,5970,5970,21
20240403,141900,597503810,5970,5980,5980,5970,245
20240403,141800,596038810,5980,5980,5980,5980,304
20240403,141700,594220890,5980,5980,5980,5980,11
20240403,141600,594155110,5980,5980,5980,5980,281
20240403,141500,592474730,5980,5980,5980,5980,155
20240403,141400,591547830,5980,5980,5980,5980,490
20240403,141300,588617630,5980,5980,5980,5980,254
20240403,141200,587098710,5980,5980,5980,5980,41
20240403,141100,586853530,5980,5980,5980,5980,221
20240403,141000,585531950,5980,5980,5980,5980,132
20240403,140900,584742590,5980,5980,5980,5980,93
20240403,140800,584186450,5980,5980,5980,5980,181
20240403,140700,583104070,5980,5980,5980,5980,204
20240403,140600,581884150,5980,5980,5980,5980,250
20240403,140500,580389150,5980,5980,5980,5980,205
20240403,140400,579163250,5980,5980,5980,5980,36
20240403,140300,578947970,5980,5990,5990,5980,202
20240403,140200,577739950,5990,5980,5990,5980,169
20240403,140100,576728160,5980,5980,5980,5980,76
20240403,140000,576273680,5980,5980,5990,5980,176
20240403,135900,575220400,5980,5980,5980,5980,376
20240403,135800,572971920,5980,5980,5980,5980,130
20240403,135700,572194520,5980,5980,5980,5980,75
20240403,135600,571746020,5980,5990,5990,5980,187
20240403,135500,570626640,5980,5990,5990,5980,298
20240403,135400,568842620,5990,5990,5990,5990,0
20240403,135300,568842620,5990,5990,5990,5990,315
20240403,135200,566955770,5990,5990,5990,5990,129
20240403,135100,566183060,5990,5990,5990,5990,152
20240403,135000,565272580,5990,5990,5990,5990,84
20240403,134900,564769420,5990,5990,5990,5990,119
20240403,134800,564056610,5990,5980,5990,5980,353
20240403,134700,561945400,5990,5990,5990,5990,62
20240403,134600,561574020,5990,5970,5990,5970,271
20240403,134500,559953300,5970,5990,5990,5970,215
20240403,134400,558668230,5990,5990,5990,5990,49
20240403,134300,558374720,5990,5980,5990,5980,262
20240403,134200,556806880,5980,5980,5980,5980,132
20240403,134100,556017520,5980,5980,5980,5980,136
20240403,134000,555204240,5980,5970,5980,5970,262
20240403,133900,553640040,5970,5970,5970,5970,187
20240403,133800,552523650,5970,5970,5970,5970,96
20240403,133700,551950530,5970,5970,5970,5970,103
20240403,133600,551335620,5970,5970,5970,5970,239
20240403,133500,549908790,5970,5970,5970,5970,135
20240403,133400,549102840,5970,5970,5970,5970,113
20240403,133300,548428230,5970,5980,5980,5970,288
20240403,133200,546707750,5980,5980,5980,5980,113
20240403,133100,546032010,5980,5980,5980,5980,218
20240403,133000,544728370,5980,5980,5980,5980,73
20240403,132900,544291830,5980,5970,5980,5970,367
20240403,132800,542099200,5970,5970,5970,5970,149
20240403,132700,541209670,5970,5970,5970,5970,0
20240403,132600,541209670,5970,5970,5970,5970,306
20240403,132500,539382850,5970,5970,5970,5970,195
20240403,132400,538218700,5970,5970,5970,5970,49
20240403,132300,537926170,5970,5980,5980,5970,170
20240403,132200,536910780,5980,5980,5980,5980,98
20240403,132100,536324740,5980,5980,5980,5980,187
20240403,132000,535206480,5980,5980,5980,5980,174
20240403,131900,534165960,5980,5980,5980,5980,225
20240403,131800,532820460,5970,5970,5970,5970,117
20240403,131700,532121970,5970,5970,5970,5970,283
20240403,131600,530432460,5970,5970,5970,5970,106
20240403,131500,529799640,5970,5980,5980,5970,158
20240403,131400,528855260,5980,5970,5980,5970,162
20240403,131300,527887500,5970,5970,5970,5970,213
20240403,131200,526615890,5970,5970,5970,5970,132
20240403,131100,525827850,5970,5970,5970,5970,40
20240403,131000,525589050,5970,5970,5970,5970,205
20240403,130900,524365200,5970,5970,5970,5970,169
20240403,130800,523356270,5970,5970,5970,5970,142
20240403,130700,522508530,5970,5970,5970,5970,51
20240403,130600,522204060,5970,5980,5980,5970,354
20240403,130500,520087930,5970,5970,5970,5970,146
20240403,130400,519216310,5970,5970,5970,5970,89
20240403,130300,518684980,5970,5970,5970,5970,165
20240403,130200,517699930,5970,5970,5970,5970,198
20240403,130100,516517870,5970,5970,5970,5970,149
20240403,130000,515628340,5970,5970,5970,5970,88
20240403,125900,515102980,5970,5970,5970,5970,143
20240403,125800,514249270,5970,5970,5980,5960,2802
20240403,125700,497541730,5970,5980,5980,5970,1578
20240403,125600,488120290,5980,5970,5980,5970,103
20240403,125500,487505250,5970,5970,5970,5970,313
20240403,125400,485636640,5970,5970,5970,5970,45
20240403,125300,485367990,5970,5970,5970,5970,182
20240403,125200,484281450,5970,5970,5970,5970,203
20240403,125100,483069540,5970,5970,5970,5970,169
20240403,125000,482060610,5970,5970,5970,5970,145
20240403,124900,481194960,5970,5970,5970,5970,104
20240403,124800,480574080,5970,5970,5980,5970,150
20240403,124700,479678570,5970,5970,5970,5970,309
20240403,124600,477833840,5970,5970,5970,5970,137
20240403,124500,477015950,5970,5970,5970,5970,51
20240403,124400,476711480,5970,5980,5980,5970,174
20240403,124300,475672520,5980,5980,5980,5980,367
20240403,124200,473477860,5980,5980,5980,5980,175
20240403,124100,472431360,5980,5970,5980,5970,546
20240403,124000,469169890,5970,5970,5970,5970,248
20240403,123900,467689330,5980,5980,5990,5970,608
20240403,123800,464052700,5980,5980,5980,5980,100
20240403,123700,463454700,5980,5980,5980,5980,100
20240403,123600,462856700,5980,5980,5980,5980,316
20240403,123500,460967020,5980,5990,5990,5980,53
20240403,123400,460650070,5980,5980,5980,5980,133
20240403,123300,459854730,5980,5980,5980,5980,265
20240403,123200,458270030,5970,5980,5980,5970,208
20240403,123100,457027320,5970,5970,5970,5970,53
20240403,123000,456710910,5970,5970,5970,5970,197
20240403,122900,455534820,5970,5970,5970,5970,96
20240403,122800,454961700,5970,5970,5970,5970,364
20240403,122700,452788620,5980,5980,5980,5980,119
20240403,122600,452077000,5980,5980,5980,5980,108
20240403,122500,451431160,5980,5980,5980,5980,164
20240403,122400,450450440,5980,5980,5980,5980,159
20240403,122300,449499620,5980,5980,5980,5980,185
20240403,122200,448393320,5980,5980,5980,5980,182
20240403,122100,447304960,5980,5980,5980,5980,155
20240403,122000,446378060,5980,5980,5980,5980,158
20240403,121900,445433220,5980,5980,5980,5980,260
20240403,121800,443878420,5980,5980,5980,5980,34
20240403,121700,443675100,5980,5990,5990,5970,278
20240403,121600,442013150,5990,5990,5990,5990,138
20240403,121500,441186530,5990,5990,5990,5990,169
20240403,121400,440174220,5990,5990,5990,5980,241
20240403,121300,438732170,5990,5990,5990,5990,230
20240403,121200,437354470,5990,5990,5990,5990,91
20240403,121100,436809380,5990,6000,6000,5990,140
20240403,121000,435970540,6000,6000,6000,5990,126
20240403,120900,435214790,5990,5990,6000,5980,440
20240403,120800,432579560,5990,5980,5990,5980,688
20240403,120700,428465170,5980,5990,5990,5980,59
20240403,120600,428111790,5990,5990,5990,5990,131
20240403,120500,427327100,5990,5990,5990,5990,265
20240403,120400,425739750,5990,5980,5990,5980,189
20240403,120300,424608300,5980,5980,5980,5980,184
20240403,120200,423507980,5980,5980,5980,5980,159
20240403,120100,422557160,5980,5980,5980,5980,71
20240403,120000,422132580,5980,5980,5980,5980,137
20240403,115900,421313320,5980,5980,5980,5980,235
20240403,115800,419908020,5980,5990,5990,5980,149
20240403,115700,419016510,5990,5980,5990,5980,263
20240403,115600,417443740,5980,5980,5980,5980,88
20240403,115500,416917500,5980,5990,6000,5980,80
20240403,115400,416438460,6000,6000,6000,5980,273
20240403,115300,414803190,6000,6000,6000,6000,176
20240403,115200,413747190,6000,6000,6000,6000,72
20240403,115100,413315190,6000,6000,6000,6000,175
20240403,115000,412265190,6000,6000,6000,6000,257
20240403,114900,410723190,6000,6000,6000,6000,220
20240403,114800,409403190,6010,6000,6010,6000,108
20240403,114700,408754640,6000,6000,6000,6000,113
20240403,114600,408076640,6000,6010,6010,6000,351
20240403,114500,405968130,6010,6010,6010,6010,153
20240403,114400,405048600,6010,6010,6010,6010,153
20240403,114300,404129070,6010,6010,6010,6010,305
20240403,114200,402296020,6010,6010,6010,6010,109
20240403,114100,401640930,6010,6010,6010,6010,123
20240403,114000,400901700,6010,6020,6020,6010,124
20240403,113900,400155690,6020,6020,6020,6020,380
20240403,113800,397868090,6020,6020,6020,6020,76
20240403,113700,397410570,6020,6020,6030,6020,155
20240403,113600,396477450,6020,6020,6020,6020,76
20240403,113500,396019930,6020,6030,6030,6020,281
20240403,113400,394326590,6030,6030,6030,6030,96
20240403,113300,393747710,6030,6030,6030,6030,155
20240403,113200,392813060,6030,6030,6030,6030,209
20240403,113100,391552790,6030,6030,6030,6030,161
20240403,113000,390581960,6030,6030,6030,6030,105
20240403,112900,389948810,6030,6030,6030,6030,232
20240403,112800,388549850,6030,6030,6030,6030,55
20240403,112700,388218200,6030,6040,6040,6030,234
20240403,112600,386805840,6040,6040,6040,6040,256
20240403,112500,385259600,6040,6040,6040,6040,79
20240403,112400,384782440,6040,6040,6040,6040,319
20240403,112300,382855680,6040,6040,6040,6040,161
20240403,112200,381883240,6040,6040,6040,6040,67
20240403,112100,381478560,6040,6040,6040,6040,194
20240403,112000,380306800,6040,6040,6040,6040,179
20240403,111900,379225640,6040,6040,6040,6040,248
20240403,111800,377727720,6040,6040,6040,6040,94
20240403,111700,377159960,6040,6040,6040,6040,189
20240403,111600,376018400,6040,6040,6040,6040,223
20240403,111500,374671480,6040,6040,6040,6040,158
20240403,111400,373717160,6040,6040,6040,6040,146
20240403,111300,372835320,6040,6040,6040,6040,246
20240403,111200,371349480,6040,6040,6040,6040,227
20240403,111100,369978400,6040,6040,6040,6040,69
20240403,111000,369561640,6040,6050,6050,6040,193
20240403,110900,368394970,6050,6050,6050,6040,190
20240403,110800,367246230,6050,6050,6050,6050,139
20240403,110700,366405280,6050,6050,6050,6050,218
20240403,110600,365086380,6050,6040,6050,6040,215
20240403,110500,363787710,6040,6040,6040,6040,136
20240403,110400,362966270,6040,6040,6040,6040,195
20240403,110300,361788470,6040,6040,6040,6040,132
20240403,110200,360991190,6040,6040,6040,6040,189
20240403,110100,359849630,6040,6040,6040,6040,210
20240403,110000,358581230,6040,6050,6050,6040,103
20240403,105900,357958660,6050,6050,6050,6040,288
20240403,105800,356218650,6050,6040,6050,6040,62
20240403,105700,355843910,6040,6060,6060,6040,269
20240403,105600,354218850,6060,6060,6060,6050,288
20240403,105500,352476270,6060,6050,6060,6050,49
20240403,105400,352179810,6040,6040,6050,6040,146
20240403,105300,351297220,6040,6060,6070,6040,489
20240403,105200,348337910,6070,6070,6070,6050,936
20240403,105100,342665450,6070,6070,6090,6070,160
20240403,105000,341693020,6070,6070,6090,6070,237
20240403,104900,340254150,6090,6100,6100,6090,386
20240403,104800,337901800,6100,6100,6100,6100,147
20240403,104700,337005100,6100,6080,6120,6080,1539
20240403,104600,327620370,6070,6060,6080,6060,2872
20240403,104500,310177780,6060,6060,6060,6050,179
20240403,104400,309093750,6060,6060,6060,6050,1096
20240403,104300,302458820,6060,6060,6060,6060,134
20240403,104200,301646780,6060,6060,6070,6060,333
20240403,104100,299628540,6060,6060,6070,6060,127
20240403,104000,298858910,6060,6060,6060,6060,110
20240403,103900,298192310,6060,6070,6070,6060,368
20240403,103800,295961630,6070,6060,6070,6060,137
20240403,103700,295131400,6060,6060,6060,6060,233
20240403,103600,293719420,6080,6080,6080,6060,146
20240403,103500,292832460,6080,6060,6080,6060,118
20240403,103400,292116590,6060,6070,6070,6060,561
20240403,103300,288716920,6060,6050,6060,6050,243
20240403,103200,287246190,6060,6060,6060,6050,54
20240403,103100,286919470,6050,6060,6060,6050,207
20240403,103000,285666700,6060,6080,6080,6060,161
20240403,102900,284689350,6080,6080,6090,6060,581
20240403,102800,281164980,6080,6070,6090,6070,2358
20240403,102700,266832390,6060,6030,6070,6030,2598
20240403,102600,251096920,6030,6020,6030,6020,153
20240403,102500,250175850,6020,6040,6040,6020,238
20240403,102400,248740650,6040,6030,6040,6020,343
20240403,102300,246671070,6030,6040,6040,6020,291
20240403,102200,244917000,6060,6060,6060,6030,423
20240403,102100,242354700,6060,6040,6060,6030,261
20240403,102000,240775270,6030,6020,6030,6020,165
20240403,101900,239781920,6020,6030,6030,6020,323
20240403,101800,237835320,6030,6030,6030,6030,96
20240403,101700,237256440,6020,6020,6020,6020,252
20240403,101600,235739400,6030,6020,6030,6020,162
20240403,101500,234764140,6020,6030,6030,6020,180
20240403,101400,233680530,6020,6020,6020,6020,176
20240403,101300,232621010,6020,6020,6030,6020,254
20240403,101200,231091720,6020,6030,6030,6020,374
20240403,101100,228837770,6030,6030,6030,6030,107
20240403,101000,228192560,6040,6030,6040,6030,70
20240403,100900,227770450,6030,6040,6040,6030,262
20240403,100800,226190580,6030,6040,6050,6030,205
20240403,100700,224952870,6040,6040,6040,6040,67
20240403,100600,224548190,6030,6060,6060,6030,341
20240403,100500,222490610,6060,6060,6060,6060,79
20240403,100400,222011870,6040,6040,6040,6030,323
20240403,100300,220062480,6040,6030,6040,6030,320
20240403,100200,218132230,6030,6030,6030,6030,57
20240403,100100,217788520,6040,6030,6040,6030,179
20240403,100000,216709130,6030,6040,6050,6030,138
20240403,095900,215875960,6030,6030,6050,6030,223
20240403,095800,214530450,6030,6030,6030,6030,152
20240403,095700,213613890,6040,6030,6040,6030,179
20240403,095600,212533830,6030,6030,6030,6030,323
20240403,095500,210586140,6030,6030,6030,6020,205
20240403,095400,209351600,6020,6030,6030,6020,65
20240403,095300,208960290,6020,6020,6020,6020,376
20240403,095200,206696770,6020,6040,6040,6020,138
20240403,095100,205865270,6020,6020,6030,6020,157
20240403,095000,204919590,6020,6020,6020,6020,108
20240403,094900,204269430,6020,6030,6030,6020,264
20240403,094800,202679080,6030,6030,6030,6020,180
20240403,094700,201594300,6030,6020,6030,6020,149
20240403,094600,200696350,6020,6020,6020,6020,199
20240403,094500,199498370,6020,6030,6030,6020,561
20240403,094400,196118800,6030,6030,6040,6030,299
20240403,094300,194315330,6030,6040,6040,6020,428
20240403,094200,191735290,6040,6030,6040,6030,208
20240403,094100,190479220,6030,6030,6030,6030,310
20240403,094000,188609920,6030,6030,6030,6030,52
20240403,093900,188296360,6030,6040,6040,6030,238
20240403,093800,186860020,6040,6040,6040,6040,194
20240403,093700,185688260,6040,6030,6040,6030,370
20240403,093600,183454460,6030,6030,6030,6020,1295
20240403,093500,175647570,6020,6010,6020,6010,152
20240403,093400,174732890,6010,6010,6020,6010,287
20240403,093300,173007250,6010,6020,6020,6010,531
20240403,093200,169815140,6020,6020,6030,6020,271
20240403,093100,168183240,6030,6020,6030,6020,158
20240403,093000,167231480,6010,6020,6020,6010,358
20240403,092900,165079280,6020,6020,6030,6020,159
20240403,092800,164121350,6010,6020,6030,6010,174
20240403,092700,163074060,6020,6020,6020,6020,82
20240403,092600,162580420,6010,6040,6040,6010,374
20240403,092500,160330340,6040,6000,6040,5990,1569
20240403,092400,150911840,5990,6030,6030,5990,972
20240403,092300,145088040,6030,6020,6030,5960,4010
20240403,092200,121067580,6020,6030,6030,6020,205
20240403,092100,119833470,6020,6030,6040,6020,248
20240403,092000,118339070,6030,6000,6030,6000,225
20240403,091900,116987340,6020,6040,6040,6000,1576
20240403,091800,107505580,6030,6050,6050,6030,1134
20240403,091700,100656930,6050,6050,6050,6050,100
20240403,091600,100051930,6050,6050,6050,6040,308
20240403,091500,98189570,6050,6060,6060,6050,1350
20240403,091400,90021240,6060,6070,6070,6060,282
20240403,091300,88311090,6070,6090,6090,6070,2088
20240403,091200,75630260,6090,6090,6090,6090,91
20240403,091100,75076070,6090,6100,6100,6080,335
20240403,091000,73038190,6110,6110,6110,6110,105
20240403,090900,72396640,6110,6090,6110,6090,6665
20240403,090800,31675160,6090,6110,6110,6080,454
20240403,090700,28911210,6110,6120,6120,6100,260
20240403,090600,27322070,6120,6120,6120,6110,313
20240403,090500,25407250,6120,6130,6130,6120,194
20240403,090400,24218820,6130,6120,6130,6120,115
20240403,090300,23514990,6120,6120,6130,6120,606
20240403,090200,19805870,6120,6130,6130,6120,251
20240403,090100,18268030,6130,6140,6140,6130,147
20240403,090000,17365950,6140,6170,6180,6130,2822