KissMeData/217270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201800,341141530,6450,6450,6450,6450,770
20240403,201700,341141530,6450,6450,6450,6450,0
20240403,201600,341141530,6450,6450,6450,6450,0
20240403,201500,341141530,6450,6450,6450,6450,0
20240403,201400,341141530,6450,6450,6450,6450,0
20240403,201300,341141530,6450,6450,6450,6450,0
20240403,201200,341141530,6450,6450,6450,6450,0
20240403,201100,341141530,6450,6450,6450,6450,0
20240403,201000,341141530,6450,6450,6450,6450,0
20240403,200900,341141530,6450,6450,6450,6450,0
20240403,200800,341141530,6450,6450,6450,6450,0
20240403,200700,341141530,6450,6450,6450,6450,0
20240403,200600,341141530,6450,6450,6450,6450,0
20240403,200500,341141530,6450,6450,6450,6450,0
20240403,200400,341141530,6450,6450,6450,6450,0
20240403,200300,341141530,6450,6450,6450,6450,0
20240403,200200,341141530,6450,6450,6450,6450,0
20240403,200100,341141530,6450,6450,6450,6450,0
20240403,200000,341141530,6450,6450,6450,6450,0
20240403,195900,341141530,6450,6450,6450,6450,0
20240403,195800,341141530,6450,6450,6450,6450,0
20240403,195700,341141530,6450,6450,6450,6450,0
20240403,195600,341141530,6450,6450,6450,6450,0
20240403,195500,341141530,6450,6450,6450,6450,0
20240403,195400,341141530,6450,6450,6450,6450,0
20240403,195300,341141530,6450,6450,6450,6450,0
20240403,195200,341141530,6450,6450,6450,6450,0
20240403,195100,341141530,6450,6450,6450,6450,0
20240403,195000,341141530,6450,6450,6450,6450,0
20240403,194900,341141530,6450,6450,6450,6450,0
20240403,194800,341141530,6450,6450,6450,6450,770
20240403,194700,341141530,6450,6450,6450,6450,0
20240403,194600,341141530,6450,6450,6450,6450,0
20240403,194500,341141530,6450,6450,6450,6450,0
20240403,194400,341141530,6450,6450,6450,6450,0
20240403,194300,341141530,6450,6450,6450,6450,0
20240403,194200,341141530,6450,6450,6450,6450,0
20240403,194100,341141530,6450,6450,6450,6450,0
20240403,194000,341141530,6450,6450,6450,6450,0
20240403,193900,341141530,6450,6450,6450,6450,0
20240403,193800,341141530,6450,6450,6450,6450,0
20240403,193700,341141530,6450,6450,6450,6450,0
20240403,193600,341141530,6450,6450,6450,6450,0
20240403,193500,341141530,6450,6450,6450,6450,0
20240403,193400,341141530,6450,6450,6450,6450,0
20240403,193300,341141530,6450,6450,6450,6450,0
20240403,193200,341141530,6450,6450,6450,6450,0
20240403,193100,341141530,6450,6450,6450,6450,0
20240403,193000,341141530,6450,6450,6450,6450,0
20240403,192900,341141530,6450,6450,6450,6450,0
20240403,192800,341141530,6450,6450,6450,6450,0
20240403,192700,341141530,6450,6450,6450,6450,0
20240403,192600,341141530,6450,6450,6450,6450,0
20240403,192500,341141530,6450,6450,6450,6450,0
20240403,192400,341141530,6450,6450,6450,6450,0
20240403,192300,341141530,6450,6450,6450,6450,0
20240403,192200,341141530,6450,6450,6450,6450,0
20240403,192100,341141530,6450,6450,6450,6450,0
20240403,192000,341141530,6450,6450,6450,6450,0
20240403,191900,341141530,6450,6450,6450,6450,0
20240403,191800,341141530,6450,6450,6450,6450,770
20240403,191700,341141530,6450,6450,6450,6450,0
20240403,191600,341141530,6450,6450,6450,6450,0
20240403,191500,341141530,6450,6450,6450,6450,0
20240403,191400,341141530,6450,6450,6450,6450,0
20240403,191300,341141530,6450,6450,6450,6450,0
20240403,191200,341141530,6450,6450,6450,6450,0
20240403,191100,341141530,6450,6450,6450,6450,0
20240403,191000,341141530,6450,6450,6450,6450,0
20240403,190900,341141530,6450,6450,6450,6450,0
20240403,190800,341141530,6450,6450,6450,6450,0
20240403,190700,341141530,6450,6450,6450,6450,0
20240403,190600,341141530,6450,6450,6450,6450,0
20240403,190500,341141530,6450,6450,6450,6450,0
20240403,190400,341141530,6450,6450,6450,6450,0
20240403,190300,341141530,6450,6450,6450,6450,0
20240403,190200,341141530,6450,6450,6450,6450,0
20240403,190100,341141530,6450,6450,6450,6450,0
20240403,190000,341141530,6450,6450,6450,6450,0
20240403,185900,341141530,6450,6450,6450,6450,0
20240403,185800,341141530,6450,6450,6450,6450,0
20240403,185700,341141530,6450,6450,6450,6450,0
20240403,185600,341141530,6450,6450,6450,6450,0
20240403,185500,341141530,6450,6450,6450,6450,0
20240403,185400,341141530,6450,6450,6450,6450,0
20240403,185300,341141530,6450,6450,6450,6450,0
20240403,185200,341141530,6450,6450,6450,6450,0
20240403,185100,341141530,6450,6450,6450,6450,0
20240403,185000,341141530,6450,6450,6450,6450,0
20240403,184900,341141530,6450,6450,6450,6450,0
20240403,184800,341141530,6450,6450,6450,6450,770
20240403,184700,341141530,6450,6450,6450,6450,0
20240403,184600,341141530,6450,6450,6450,6450,0
20240403,184500,341141530,6450,6450,6450,6450,0
20240403,184400,341141530,6450,6450,6450,6450,0
20240403,184300,341141530,6450,6450,6450,6450,0
20240403,184200,341141530,6450,6450,6450,6450,0
20240403,184100,341141530,6450,6450,6450,6450,0
20240403,184000,341141530,6450,6450,6450,6450,0
20240403,183900,341141530,6450,6450,6450,6450,0
20240403,183800,341141530,6450,6450,6450,6450,0
20240403,183700,341141530,6450,6450,6450,6450,0
20240403,183600,341141530,6450,6450,6450,6450,0
20240403,183500,341141530,6450,6450,6450,6450,0
20240403,183400,341141530,6450,6450,6450,6450,0
20240403,183300,341141530,6450,6450,6450,6450,0
20240403,183200,341141530,6450,6450,6450,6450,0
20240403,183100,341141530,6450,6450,6450,6450,0
20240403,183000,341141530,6450,6450,6450,6450,0
20240403,182900,341141530,6450,6450,6450,6450,0
20240403,182800,341141530,6450,6450,6450,6450,0
20240403,182700,341141530,6450,6450,6450,6450,0
20240403,182600,341141530,6450,6450,6450,6450,0
20240403,182500,341141530,6450,6450,6450,6450,0
20240403,182400,341141530,6450,6450,6450,6450,0
20240403,182300,341141530,6450,6450,6450,6450,0
20240403,182200,341141530,6450,6450,6450,6450,0
20240403,182100,341141530,6450,6450,6450,6450,0
20240403,182000,341141530,6450,6450,6450,6450,0
20240403,181900,341141530,6450,6450,6450,6450,0
20240403,181800,341141530,6450,6450,6450,6450,770
20240403,181700,341141530,6450,6450,6450,6450,0
20240403,181600,341141530,6450,6450,6450,6450,0
20240403,181500,341141530,6450,6450,6450,6450,0
20240403,181400,341141530,6450,6450,6450,6450,0
20240403,181300,341141530,6450,6450,6450,6450,0
20240403,181200,341141530,6450,6450,6450,6450,0
20240403,181100,341141530,6450,6450,6450,6450,0
20240403,181000,341141530,6450,6450,6450,6450,0
20240403,180900,341141530,6450,6450,6450,6450,0
20240403,180800,341141530,6450,6450,6450,6450,0
20240403,180700,341141530,6450,6450,6450,6450,0
20240403,180600,341141530,6450,6450,6450,6450,0
20240403,180500,341141530,6450,6450,6450,6450,0
20240403,180400,341141530,6450,6450,6450,6450,0
20240403,180300,341141530,6450,6450,6450,6450,0
20240403,180200,341141530,6450,6450,6450,6450,0
20240403,180100,341141530,6450,6450,6450,6450,0
20240403,180000,341141530,6450,6450,6450,6450,0
20240403,175900,341141530,6450,6450,6450,6450,0
20240403,175800,341141530,6450,6450,6450,6450,0
20240403,175700,341141530,6450,6450,6450,6450,0
20240403,175600,341141530,6450,6450,6450,6450,0
20240403,175500,341141530,6450,6450,6450,6450,0
20240403,175400,341141530,6450,6450,6450,6450,0
20240403,175300,341141530,6450,6450,6450,6450,0
20240403,175200,341141530,6450,6450,6450,6450,0
20240403,175100,341141530,6450,6450,6450,6450,0
20240403,175000,341141530,6450,6450,6450,6450,0
20240403,174900,341141530,6450,6450,6450,6450,0
20240403,174800,341141530,6450,6450,6450,6450,770
20240403,174700,341141530,6450,6450,6450,6450,0
20240403,174600,341141530,6450,6450,6450,6450,0
20240403,174500,341141530,6450,6450,6450,6450,0
20240403,174400,341141530,6450,6450,6450,6450,0
20240403,174300,341141530,6450,6450,6450,6450,0
20240403,174200,341141530,6450,6450,6450,6450,0
20240403,174100,341141530,6450,6450,6450,6450,0
20240403,174000,341141530,6450,6450,6450,6450,0
20240403,173900,341141530,6450,6450,6450,6450,0
20240403,173800,341141530,6450,6450,6450,6450,0
20240403,173700,341141530,6450,6450,6450,6450,0
20240403,173600,341141530,6450,6450,6450,6450,0
20240403,173500,341141530,6450,6450,6450,6450,0
20240403,173400,341141530,6450,6450,6450,6450,0
20240403,173300,341141530,6450,6450,6450,6450,0
20240403,173200,341141530,6450,6450,6450,6450,0
20240403,173100,341141530,6450,6450,6450,6450,0
20240403,173000,341141530,6450,6450,6450,6450,0
20240403,172900,341141530,6450,6450,6450,6450,0
20240403,172800,341141530,6450,6450,6450,6450,0
20240403,172700,341141530,6450,6450,6450,6450,0
20240403,172600,341141530,6450,6450,6450,6450,0
20240403,172500,341141530,6450,6450,6450,6450,0
20240403,172400,341141530,6450,6450,6450,6450,0
20240403,172300,341141530,6450,6450,6450,6450,0
20240403,172200,341141530,6450,6450,6450,6450,0
20240403,172100,341141530,6450,6450,6450,6450,0
20240403,172000,341141530,6450,6450,6450,6450,0
20240403,171900,341141530,6450,6450,6450,6450,0
20240403,171800,341141530,6450,6450,6450,6450,770
20240403,171700,341141530,6450,6450,6450,6450,0
20240403,171600,341141530,6450,6450,6450,6450,0
20240403,171500,341141530,6450,6450,6450,6450,0
20240403,171400,341141530,6450,6450,6450,6450,0
20240403,171300,341141530,6450,6450,6450,6450,0
20240403,171200,341141530,6450,6450,6450,6450,0
20240403,171100,341141530,6450,6450,6450,6450,0
20240403,171000,341141530,6450,6450,6450,6450,0
20240403,170900,341141530,6450,6450,6450,6450,0
20240403,170800,341141530,6450,6450,6450,6450,0
20240403,170700,341141530,6450,6450,6450,6450,0
20240403,170600,341141530,6450,6450,6450,6450,0
20240403,170500,341141530,6450,6450,6450,6450,0
20240403,170400,341141530,6450,6450,6450,6450,0
20240403,170300,341141530,6450,6450,6450,6450,0
20240403,170200,341141530,6450,6450,6450,6450,0
20240403,170100,341141530,6450,6450,6450,6450,0
20240403,170000,341141530,6450,6450,6450,6450,0
20240403,165900,341141530,6450,6450,6450,6450,0
20240403,165800,341141530,6450,6450,6450,6450,0
20240403,165700,341141530,6450,6450,6450,6450,0
20240403,165600,341141530,6450,6450,6450,6450,0
20240403,165500,341141530,6450,6450,6450,6450,0
20240403,165400,341141530,6450,6450,6450,6450,0
20240403,165300,341141530,6450,6450,6450,6450,0
20240403,165200,341141530,6450,6450,6450,6450,0
20240403,165100,341141530,6450,6450,6450,6450,0
20240403,165000,341141530,6450,6450,6450,6450,0
20240403,164900,341141530,6450,6450,6450,6450,0
20240403,164800,341141530,6450,6450,6450,6450,770
20240403,164700,341141530,6450,6450,6450,6450,0
20240403,164600,341141530,6450,6450,6450,6450,0
20240403,164500,341141530,6450,6450,6450,6450,0
20240403,164400,341141530,6450,6450,6450,6450,0
20240403,164300,341141530,6450,6450,6450,6450,0
20240403,164200,341141530,6450,6450,6450,6450,0
20240403,164100,341141530,6450,6450,6450,6450,0
20240403,164000,341141530,6450,6450,6450,6450,0
20240403,163900,341141530,6450,6450,6450,6450,0
20240403,163800,341141530,6450,6450,6450,6450,0
20240403,163700,341141530,6450,6450,6450,6450,0
20240403,163600,341141530,6450,6450,6450,6450,0
20240403,163500,341141530,6450,6450,6450,6450,0
20240403,163400,341141530,6450,6450,6450,6450,0
20240403,163300,341141530,6450,6450,6450,6450,0
20240403,163200,341141530,6450,6450,6450,6450,0
20240403,163100,341141530,6450,6450,6450,6450,0
20240403,163000,341141530,6450,6450,6450,6450,0
20240403,162900,341141530,6450,6450,6450,6450,0
20240403,162800,341141530,6450,6450,6450,6450,0
20240403,162700,341141530,6450,6450,6450,6450,0
20240403,162600,341141530,6450,6450,6450,6450,0
20240403,162500,341141530,6450,6450,6450,6450,0
20240403,162400,341141530,6450,6450,6450,6450,0
20240403,162300,341141530,6450,6450,6450,6450,0
20240403,162200,341141530,6450,6450,6450,6450,0
20240403,162100,341141530,6450,6450,6450,6450,0
20240403,162000,341141530,6450,6450,6450,6450,0
20240403,161900,341141530,6450,6450,6450,6450,0
20240403,161800,341141530,6450,6450,6450,6450,770
20240403,161700,341141530,6450,6450,6450,6450,0
20240403,161600,341141530,6450,6450,6450,6450,0
20240403,161500,341141530,6450,6450,6450,6450,0
20240403,161400,341141530,6450,6450,6450,6450,0
20240403,161300,341141530,6450,6450,6450,6450,0
20240403,161200,341141530,6450,6450,6450,6450,0
20240403,161100,341141530,6450,6450,6450,6450,0
20240403,161000,341141530,6450,6450,6450,6450,0
20240403,160900,341141530,6450,6450,6450,6450,0
20240403,160800,341141530,6450,6450,6450,6450,0
20240403,160700,341141530,6450,6450,6450,6450,0
20240403,160600,341141530,6450,6450,6450,6450,0
20240403,160500,341141530,6450,6450,6450,6450,0
20240403,160400,341141530,6450,6450,6450,6450,0
20240403,160300,341141530,6450,6450,6450,6450,0
20240403,160200,341141530,6450,6450,6450,6450,0
20240403,160100,341141530,6450,6450,6450,6450,0
20240403,160000,341141530,6450,6450,6450,6450,0
20240403,155900,341141530,6450,6450,6450,6450,0
20240403,155800,341141530,6450,6450,6450,6450,0
20240403,155700,341141530,6450,6450,6450,6450,0
20240403,155600,341141530,6450,6450,6450,6450,0
20240403,155500,341141530,6450,6450,6450,6450,0
20240403,155400,341141530,6450,6450,6450,6450,0
20240403,155300,341141530,6450,6450,6450,6450,0
20240403,155200,341141530,6450,6450,6450,6450,0
20240403,155100,341141530,6450,6450,6450,6450,0
20240403,155000,341141530,6450,6450,6450,6450,0
20240403,154900,341141530,6450,6450,6450,6450,0
20240403,154800,341141530,6450,6450,6450,6450,770
20240403,154700,341141530,6450,6450,6450,6450,0
20240403,154600,341141530,6450,6450,6450,6450,0
20240403,154500,341141530,6450,6450,6450,6450,0
20240403,154400,341141530,6450,6450,6450,6450,0
20240403,154300,341141530,6450,6450,6450,6450,0
20240403,154200,341141530,6450,6450,6450,6450,0
20240403,154100,341141530,6450,6450,6450,6450,0
20240403,154000,341141530,6450,6450,6450,6450,0
20240403,153900,341141530,6450,6450,6450,6450,0
20240403,153800,341141530,6450,6450,6450,6450,0
20240403,153700,341141530,6450,6450,6450,6450,0
20240403,153600,341141530,6450,6450,6450,6450,0
20240403,153500,341141530,6450,6450,6450,6450,0
20240403,153400,341141530,6450,6450,6450,6450,0
20240403,153300,341141530,6450,6450,6450,6450,0
20240403,153200,341141530,6450,6450,6450,6450,0
20240403,153100,341141530,6450,6450,6450,6450,0
20240403,153000,341141530,6450,6450,6450,6450,770
20240403,152900,336175030,6350,6350,6350,6350,0
20240403,152800,336175030,6350,6350,6350,6350,0
20240403,152700,336175030,6350,6350,6350,6350,0
20240403,152600,336175030,6350,6350,6350,6350,0
20240403,152500,336175030,6350,6350,6350,6350,0
20240403,152400,336175030,6350,6350,6350,6350,0
20240403,152300,336175030,6350,6350,6350,6350,0
20240403,152200,336175030,6350,6350,6350,6350,0
20240403,152100,336175030,6350,6350,6350,6350,0
20240403,152000,336175030,6350,6350,6350,6350,0
20240403,151900,336175030,6350,6340,6430,6320,1109
20240403,151800,329133990,6350,6340,6350,6340,12
20240403,151700,329057900,6350,6350,6350,6350,0
20240403,151600,329057900,6350,6350,6350,6350,0
20240403,151500,329057900,6350,6350,6350,6350,0
20240403,151400,329057900,6350,6350,6350,6320,53
20240403,151300,328722550,6350,6350,6350,6350,0
20240403,151200,328722550,6350,6350,6350,6350,5
20240403,151100,328690800,6350,6350,6350,6350,0
20240403,151000,328690800,6350,6340,6350,6320,145
20240403,150900,327772370,6350,6350,6350,6350,0
20240403,150800,327772370,6350,6350,6350,6350,0
20240403,150700,327772370,6350,6350,6350,6350,120
20240403,150600,327010370,6350,6340,6350,6340,21
20240403,150500,326877220,6330,6350,6350,6330,103
20240403,150400,326224630,6330,6330,6330,6330,130
20240403,150300,325401730,6330,6330,6330,6330,22
20240403,150200,325262470,6330,6330,6330,6330,0
20240403,150100,325262470,6330,6330,6330,6330,13
20240403,150000,325180180,6330,6330,6330,6330,0
20240403,145900,325180180,6330,6330,6330,6330,0
20240403,145800,325180180,6330,6330,6330,6320,267
20240403,145700,323491650,6320,6320,6320,6320,53
20240403,145600,323156690,6310,6310,6310,6310,9
20240403,145500,323099900,6320,6320,6320,6320,0
20240403,145400,323099900,6320,6320,6330,6320,222
20240403,145300,321696760,6330,6330,6330,6330,83
20240403,145200,321171370,6330,6330,6330,6320,61
20240403,145100,320785800,6330,6330,6330,6330,10
20240403,145000,320722500,6330,6330,6330,6330,26
20240403,144900,320557920,6330,6330,6330,6330,0
20240403,144800,320557920,6330,6340,6340,6330,740
20240403,144700,315873630,6350,6350,6350,6350,0
20240403,144600,315873630,6350,6350,6350,6350,1
20240403,144500,315867280,6340,6360,6360,6340,201
20240403,144400,314592470,6390,6390,6390,6360,203
20240403,144300,313301330,6370,6370,6370,6370,0
20240403,144200,313301330,6370,6370,6370,6370,0
20240403,144100,313301330,6370,6370,6370,6370,0
20240403,144000,313301330,6370,6370,6370,6370,0
20240403,143900,313301330,6370,6370,6370,6370,107
20240403,143800,312619740,6370,6370,6370,6370,0
20240403,143700,312619740,6370,6370,6370,6370,0
20240403,143600,312619740,6370,6370,6370,6370,5
20240403,143500,312587890,6370,6370,6370,6370,26
20240403,143400,312422270,6370,6370,6370,6370,1
20240403,143300,312415900,6360,6360,6360,6360,0
20240403,143200,312415900,6360,6360,6360,6360,100
20240403,143100,311779900,6360,6360,6360,6360,5
20240403,143000,311748100,6360,6360,6360,6360,110
20240403,142900,311048500,6360,6360,6360,6360,0
20240403,142800,311048500,6360,6360,6360,6360,10
20240403,142700,310984900,6340,6340,6340,6340,0
20240403,142600,310984900,6340,6340,6340,6340,0
20240403,142500,310984900,6340,6340,6340,6340,0
20240403,142400,310984900,6340,6340,6340,6340,0
20240403,142300,310984900,6340,6350,6350,6340,297
20240403,142200,309101840,6340,6340,6340,6340,0
20240403,142100,309101840,6340,6340,6340,6340,0
20240403,142000,309101840,6340,6340,6340,6340,0
20240403,141900,309101840,6340,6340,6340,6340,0
20240403,141800,309101840,6340,6340,6340,6340,0
20240403,141700,309101840,6340,6340,6340,6340,0
20240403,141600,309101840,6340,6340,6340,6340,0
20240403,141500,309101840,6340,6340,6340,6340,0
20240403,141400,309101840,6340,6340,6340,6340,103
20240403,141300,308448820,6360,6360,6360,6360,0
20240403,141200,308448820,6360,6360,6360,6360,20
20240403,141100,308321620,6360,6360,6360,6360,0
20240403,141000,308321620,6360,6360,6360,6360,1
20240403,140900,308315260,6340,6340,6340,6340,0
20240403,140800,308315260,6340,6350,6350,6340,1167
20240403,140700,300916420,6360,6360,6360,6360,200
20240403,140600,299644420,6360,6360,6360,6360,0
20240403,140500,299644420,6360,6360,6360,6360,0
20240403,140400,299644420,6360,6360,6360,6360,0
20240403,140300,299644420,6360,6360,6360,6360,52
20240403,140200,299313700,6360,6360,6360,6360,0
20240403,140100,299313700,6360,6360,6360,6360,0
20240403,140000,299313700,6360,6360,6360,6360,0
20240403,135900,299313700,6360,6360,6360,6360,102
20240403,135800,298664980,6360,6360,6360,6360,0
20240403,135700,298664980,6360,6340,6360,6340,658
20240403,135600,294488140,6350,6350,6350,6350,218
20240403,135500,293103840,6340,6340,6340,6340,0
20240403,135400,293103840,6340,6340,6340,6340,0
20240403,135300,293103840,6340,6340,6340,6340,0
20240403,135200,293103840,6340,6350,6350,6340,383
20240403,135100,290674970,6350,6350,6350,6350,0
20240403,135000,290674970,6350,6350,6350,6350,0
20240403,134900,290674970,6350,6370,6370,6350,1321
20240403,134800,282285210,6400,6400,6400,6400,10
20240403,134700,282221210,6400,6400,6400,6400,0
20240403,134600,282221210,6400,6400,6400,6400,2
20240403,134500,282208410,6420,6420,6420,6420,10
20240403,134400,282144210,6430,6410,6430,6410,300
20240403,134300,280220080,6360,6360,6360,6360,54
20240403,134200,279876640,6360,6360,6360,6360,14
20240403,134100,279787600,6400,6360,6410,6360,645
20240403,134000,275675660,6360,6380,6380,6360,1000
20240403,133900,269311150,6390,6390,6390,6390,0
20240403,133800,269311150,6390,6390,6390,6390,5
20240403,133700,269279200,6390,6390,6390,6390,88
20240403,133600,268716880,6380,6380,6380,6380,0
20240403,133500,268716880,6380,6380,6380,6380,0
20240403,133400,268716880,6380,6390,6390,6380,390
20240403,133300,266228650,6390,6390,6390,6390,0
20240403,133200,266228650,6390,6390,6390,6390,0
20240403,133100,266228650,6390,6390,6390,6390,0
20240403,133000,266228650,6390,6390,6390,6390,0
20240403,132900,266228650,6390,6390,6390,6390,2
20240403,132800,266215870,6390,6390,6390,6390,0
20240403,132700,266215870,6390,6390,6390,6390,50
20240403,132600,265896370,6380,6380,6380,6380,111
20240403,132500,265188190,6380,6380,6380,6380,50
20240403,132400,264869190,6380,6380,6380,6380,0
20240403,132300,264869190,6380,6380,6380,6380,135
20240403,132200,264007890,6390,6390,6390,6390,168
20240403,132100,262934370,6390,6390,6390,6390,0
20240403,132000,262934370,6390,6390,6390,6390,0
20240403,131900,262934370,6390,6390,6390,6390,22
20240403,131800,262793790,6390,6390,6390,6390,12
20240403,131700,262717110,6390,6390,6390,6390,20
20240403,131600,262589310,6380,6380,6380,6380,58
20240403,131500,262219270,6370,6370,6370,6370,0
20240403,131400,262219270,6370,6370,6370,6370,0
20240403,131300,262219270,6370,6370,6370,6370,0
20240403,131200,262219270,6370,6370,6370,6370,0
20240403,131100,262219270,6370,6370,6370,6370,1
20240403,131000,262212900,6360,6360,6360,6360,0
20240403,130900,262212900,6360,6360,6360,6360,223
20240403,130800,260794620,6350,6350,6350,6350,0
20240403,130700,260794620,6350,6370,6370,6350,262
20240403,130600,259130890,6380,6380,6380,6380,5
20240403,130500,259098990,6380,6380,6380,6380,32
20240403,130400,258894830,6380,6380,6380,6380,31
20240403,130300,258697050,6380,6380,6380,6380,0
20240403,130200,258697050,6380,6380,6380,6380,0
20240403,130100,258697050,6380,6380,6380,6380,0
20240403,130000,258697050,6380,6380,6380,6380,2
20240403,125900,258684290,6390,6390,6390,6390,0
20240403,125800,258684290,6390,6390,6390,6390,1
20240403,125700,258677900,6350,6350,6350,6350,0
20240403,125600,258677900,6350,6350,6350,6350,0
20240403,125500,258677900,6350,6390,6390,6350,1001
20240403,125400,252321510,6350,6380,6380,6350,128
20240403,125300,251506250,6370,6370,6370,6370,0
20240403,125200,251506250,6370,6370,6370,6370,0
20240403,125100,251506250,6370,6370,6370,6370,0
20240403,125000,251506250,6370,6370,6370,6370,1
20240403,124900,251499880,6350,6350,6350,6350,507
20240403,124800,248280430,6340,6340,6340,6340,11
20240403,124700,248210690,6350,6350,6350,6350,0
20240403,124600,248210690,6350,6350,6350,6350,1
20240403,124500,248204340,6350,6350,6350,6350,1
20240403,124400,248197990,6350,6350,6350,6350,48
20240403,124300,247893190,6350,6350,6350,6350,1
20240403,124200,247886840,6340,6340,6340,6340,111
20240403,124100,247183100,6340,6340,6340,6340,0
20240403,124000,247183100,6340,6340,6340,6340,3
20240403,123900,247164080,6340,6340,6340,6340,0
20240403,123800,247164080,6340,6340,6340,6340,1
20240403,123700,247157740,6340,6340,6340,6340,3
20240403,123600,247138720,6340,6340,6340,6320,258
20240403,123500,245507000,6340,6340,6340,6340,30
20240403,123400,245316800,6340,6340,6340,6340,162
20240403,123300,244289720,6340,6340,6340,6340,21
20240403,123200,244156580,6320,6330,6340,6310,640
20240403,123100,240109420,6330,6330,6330,6330,534
20240403,123000,236729200,6340,6340,6340,6340,5
20240403,122900,236697500,6340,6310,6340,6310,154
20240403,122800,235724810,6330,6300,6330,6300,1919
20240403,122700,223635080,6300,6350,6350,6300,1390
20240403,122600,214855680,6350,6350,6350,6350,368
20240403,122500,212518880,6350,6380,6400,6350,5955
20240403,122400,174701930,6380,6400,6400,6380,327
20240403,122300,172615400,6400,6400,6400,6400,1
20240403,122200,172609000,6400,6400,6400,6400,22
20240403,122100,172468200,6400,6400,6400,6400,60
20240403,122000,172084200,6400,6400,6400,6400,0
20240403,121900,172084200,6400,6400,6400,6400,0
20240403,121800,172084200,6400,6400,6400,6400,0
20240403,121700,172084200,6400,6400,6400,6400,0
20240403,121600,172084200,6400,6400,6400,6400,0
20240403,121500,172084200,6400,6410,6430,6400,166
20240403,121400,171021470,6430,6430,6430,6430,0
20240403,121300,171021470,6430,6430,6430,6430,32
20240403,121200,170815710,6430,6430,6430,6430,0
20240403,121100,170815710,6430,6430,6430,6430,7
20240403,121000,170770700,6420,6420,6420,6420,1
20240403,120900,170764280,6400,6400,6400,6400,0
20240403,120800,170764280,6400,6410,6410,6400,270
20240403,120700,169033680,6430,6430,6430,6430,56
20240403,120600,168673600,6430,6430,6430,6430,0
20240403,120500,168673600,6430,6430,6430,6430,0
20240403,120400,168673600,6430,6430,6430,6430,1
20240403,120300,168667170,6430,6430,6430,6430,105
20240403,120200,167992020,6430,6430,6430,6430,1
20240403,120100,167985590,6400,6400,6400,6400,0
20240403,120000,167985590,6400,6400,6400,6400,0
20240403,115900,167985590,6400,6400,6400,6400,0
20240403,115800,167985590,6400,6400,6400,6400,1
20240403,115700,167979190,6400,6400,6400,6400,24
20240403,115600,167825590,6400,6430,6430,6400,70
20240403,115500,167377350,6430,6430,6430,6430,0
20240403,115400,167377350,6430,6430,6430,6430,3
20240403,115300,167358060,6430,6430,6430,6430,182
20240403,115200,166187800,6400,6430,6430,6400,59
20240403,115100,165809570,6430,6430,6430,6430,10
20240403,115000,165745270,6430,6430,6430,6400,178
20240403,114900,164605600,6440,6440,6440,6440,10
20240403,114800,164541200,6440,6440,6440,6440,0
20240403,114700,164541200,6440,6440,6440,6440,5
20240403,114600,164509000,6440,6440,6440,6440,1
20240403,114500,164502560,6400,6430,6430,6400,300
20240403,114400,162582010,6430,6430,6430,6430,17
20240403,114300,162472700,6440,6440,6440,6440,2
20240403,114200,162459820,6440,6440,6440,6440,0
20240403,114100,162459820,6440,6400,6440,6380,162
20240403,114000,161419840,6440,6440,6440,6440,3
20240403,113900,161400520,6440,6440,6440,6440,0
20240403,113800,161400520,6440,6410,6440,6400,51
20240403,113700,161074050,6400,6400,6400,6400,0
20240403,113600,161074050,6400,6410,6410,6400,400
20240403,113500,158512990,6460,6460,6460,6460,0
20240403,113400,158512990,6460,6460,6460,6460,4
20240403,113300,158487150,6410,6410,6410,6410,0
20240403,113200,158487150,6410,6410,6410,6410,0
20240403,113100,158487150,6410,6450,6470,6250,3115
20240403,113000,138631520,6460,6460,6460,6460,0
20240403,112900,138631520,6460,6460,6460,6460,1
20240403,112800,138625060,6470,6460,6470,6460,5
20240403,112700,138592750,6470,6470,6470,6470,1
20240403,112600,138586280,6470,6470,6470,6470,4
20240403,112500,138560400,6470,6470,6470,6470,0
20240403,112400,138560400,6470,6470,6470,6470,0
20240403,112300,138560400,6470,6470,6470,6440,1774
20240403,112200,127086160,6470,6450,6470,6440,649
20240403,112100,122904250,6450,6470,6470,6450,884
20240403,112000,117200420,6470,6470,6470,6470,7
20240403,111900,117155130,6470,6470,6470,6470,5
20240403,111800,117122780,6450,6450,6450,6450,0
20240403,111700,117122780,6450,6450,6450,6450,0
20240403,111600,117122780,6450,6470,6470,6450,85
20240403,111500,116574220,6470,6470,6470,6470,4
20240403,111400,116548340,6460,6470,6470,6460,3
20240403,111300,116528940,6450,6500,6500,6440,2740
20240403,111200,98833440,6500,6500,6500,6500,0
20240403,111100,98833440,6500,6500,6500,6500,69
20240403,111000,98384940,6470,6470,6470,6470,120
20240403,110900,97608540,6500,6480,6500,6480,528
20240403,110800,94187080,6490,6500,6500,6490,371
20240403,110700,91779120,6500,6500,6500,6500,0
20240403,110600,91779120,6500,6500,6500,6500,0
20240403,110500,91779120,6500,6500,6500,6500,0
20240403,110400,91779120,6500,6500,6500,6500,0
20240403,110300,91779120,6500,6500,6500,6500,4
20240403,110200,91753120,6490,6500,6500,6490,7
20240403,110100,91707670,6490,6490,6490,6490,551
20240403,110000,88131680,6500,6500,6500,6500,0
20240403,105900,88131680,6500,6500,6500,6500,0
20240403,105800,88131680,6500,6500,6500,6500,0
20240403,105700,88131680,6500,6500,6500,6500,0
20240403,105600,88131680,6500,6510,6510,6500,313
20240403,105500,86097000,6510,6510,6510,6510,0
20240403,105400,86097000,6510,6510,6510,6510,2
20240403,105300,86083980,6500,6510,6510,6500,27
20240403,105200,85908410,6510,6510,6510,6510,17
20240403,105100,85797740,6510,6510,6510,6510,0
20240403,105000,85797740,6510,6510,6510,6510,0
20240403,104900,85797740,6510,6510,6510,6510,2
20240403,104800,85784720,6510,6510,6510,6510,1
20240403,104700,85778210,6510,6510,6510,6510,0
20240403,104600,85778210,6510,6510,6510,6510,0
20240403,104500,85778210,6510,6510,6510,6510,1
20240403,104400,85771700,6510,6510,6510,6510,0
20240403,104300,85771700,6510,6510,6510,6510,0
20240403,104200,85771700,6510,6510,6510,6510,0
20240403,104100,85771700,6510,6510,6510,6510,0
20240403,104000,85771700,6510,6510,6510,6510,21
20240403,103900,85634990,6510,6510,6510,6510,0
20240403,103800,85634990,6510,6510,6510,6510,4
20240403,103700,85608950,6510,6510,6510,6510,1
20240403,103600,85602440,6500,6510,6510,6500,1033
20240403,103500,78886130,6520,6520,6520,6520,0
20240403,103400,78886130,6520,6520,6520,6520,0
20240403,103300,78886130,6520,6520,6520,6520,1
20240403,103200,78879610,6510,6510,6510,6510,0
20240403,103100,78879610,6510,6520,6520,6510,204
20240403,103000,77551530,6520,6520,6520,6520,0
20240403,102900,77551530,6520,6520,6520,6520,1
20240403,102800,77545010,6510,6510,6510,6510,0
20240403,102700,77545010,6510,6510,6510,6510,0
20240403,102600,77545010,6510,6510,6510,6510,0
20240403,102500,77545010,6510,6510,6510,6510,0
20240403,102400,77545010,6510,6520,6520,6510,51
20240403,102300,77212990,6520,6520,6520,6520,18
20240403,102200,77095630,6520,6520,6520,6520,0
20240403,102100,77095630,6520,6520,6520,6520,1
20240403,102000,77089110,6520,6520,6520,6520,0
20240403,101900,77089110,6520,6520,6520,6520,0
20240403,101800,77089110,6520,6520,6520,6520,0
20240403,101700,77089110,6520,6520,6520,6520,1
20240403,101600,77082590,6520,6520,6520,6520,1
20240403,101500,77076070,6510,6510,6510,6510,0
20240403,101400,77076070,6510,6510,6510,6510,0
20240403,101300,77076070,6510,6510,6510,6510,0
20240403,101200,77076070,6510,6510,6510,6510,5
20240403,101100,77043520,6520,6520,6520,6520,15
20240403,101000,76945720,6520,6520,6520,6520,0
20240403,100900,76945720,6520,6520,6520,6520,0
20240403,100800,76945720,6520,6520,6520,6520,0
20240403,100700,76945720,6520,6520,6520,6520,0
20240403,100600,76945720,6520,6520,6520,6520,10
20240403,100500,76880520,6520,6520,6520,6520,10
20240403,100400,76815320,6500,6500,6500,6500,0
20240403,100300,76815320,6500,6500,6500,6500,0
20240403,100200,76815320,6500,6500,6500,6500,0
20240403,100100,76815320,6500,6500,6500,6500,135
20240403,100000,75937820,6500,6500,6500,6500,50
20240403,095900,75612820,6530,6530,6530,6530,2
20240403,095800,75599760,6530,6520,6530,6520,50
20240403,095700,75273740,6510,6510,6510,6510,16
20240403,095600,75169580,6510,6500,6510,6500,128
20240403,095500,74337560,6490,6490,6490,6490,50
20240403,095400,74013060,6500,6500,6500,6500,3
20240403,095300,73993560,6500,6500,6500,6500,2
20240403,095200,73980560,6500,6500,6500,6500,30
20240403,095100,73785560,6490,6510,6510,6490,304
20240403,095000,71812580,6490,6500,6500,6490,176
20240403,094900,70670120,6510,6510,6510,6510,20
20240403,094800,70539920,6500,6500,6500,6500,1342
20240403,094700,61816920,6500,6500,6500,6500,109
20240403,094600,61108420,6500,6500,6500,6500,0
20240403,094500,61108420,6500,6500,6500,6500,444
20240403,094400,58222420,6520,6520,6520,6520,1
20240403,094300,58215900,6500,6500,6500,6500,29
20240403,094200,58027400,6520,6520,6520,6520,2000
20240403,094100,44987400,6520,6520,6520,6520,0
20240403,094000,44987400,6520,6520,6520,6520,2
20240403,093900,44974360,6520,6520,6520,6520,150
20240403,093800,43996360,6520,6520,6520,6520,13
20240403,093700,43911600,6520,6520,6520,6520,10
20240403,093600,43846400,6530,6530,6530,6530,0
20240403,093500,43846400,6530,6530,6530,6530,1
20240403,093400,43839870,6530,6530,6530,6530,2
20240403,093300,43826810,6530,6530,6530,6530,0
20240403,093200,43826810,6530,6530,6530,6530,0
20240403,093100,43826810,6530,6530,6530,6530,10
20240403,093000,43761510,6530,6530,6530,6530,15
20240403,092900,43663560,6530,6510,6530,6500,51
20240403,092800,43331930,6530,6530,6530,6530,1
20240403,092700,43325400,6530,6530,6530,6530,19
20240403,092600,43201330,6530,6530,6530,6530,0
20240403,092500,43201330,6530,6530,6530,6530,0
20240403,092400,43201330,6530,6530,6530,6530,1
20240403,092300,43194800,6500,6500,6510,6500,55
20240403,092200,42837210,6490,6510,6510,6490,100
20240403,092100,42187850,6530,6530,6530,6530,0
20240403,092000,42187850,6530,6530,6530,6530,1
20240403,091900,42181320,6490,6490,6490,6490,71
20240403,091800,41720530,6530,6530,6530,6530,1
20240403,091700,41714000,6480,6530,6530,6480,61
20240403,091600,41317470,6530,6530,6530,6530,0
20240403,091500,41317470,6530,6530,6540,6530,60
20240403,091400,40925660,6530,6530,6530,6530,1
20240403,091300,40919130,6480,6530,6530,6480,585
20240403,091200,37121050,6510,6560,6560,6510,1178
20240403,091100,29447320,6560,6580,6580,6560,90
20240403,091000,28855920,6560,6580,6580,6560,452
20240403,090900,25888660,6580,6690,6690,6580,330
20240403,090800,23713700,6560,6560,6560,6560,0
20240403,090700,23713700,6560,6560,6720,6560,2878
20240403,090600,4620010,6470,6560,6560,6470,160
20240403,090500,3580070,6500,6520,6520,6500,151
20240403,090400,2598340,6560,6560,6560,6560,7
20240403,090300,2552420,6520,6520,6520,6520,120
20240403,090200,1770020,6580,6580,6580,6580,5
20240403,090100,1737120,6580,6580,6580,6580,0
20240403,090000,1737120,6580,6580,6580,6580,263