KissMeData/041920/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191500,746235440,6920,6920,6920,6920,9522
20240405,191400,746235440,6920,6920,6920,6920,0
20240405,191300,746235440,6920,6920,6920,6920,0
20240405,191200,746235440,6920,6920,6920,6920,0
20240405,191100,746235440,6920,6920,6920,6920,0
20240405,191000,746235440,6920,6920,6920,6920,0
20240405,190900,746235440,6920,6920,6920,6920,0
20240405,190800,746235440,6920,6920,6920,6920,0
20240405,190700,746235440,6920,6920,6920,6920,0
20240405,190600,746235440,6920,6920,6920,6920,0
20240405,190500,746235440,6920,6920,6920,6920,0
20240405,190400,746235440,6920,6920,6920,6920,0
20240405,190300,746235440,6920,6920,6920,6920,0
20240405,190200,746235440,6920,6920,6920,6920,0
20240405,190100,746235440,6920,6920,6920,6920,0
20240405,190000,746235440,6920,6920,6920,6920,0
20240405,185900,746235440,6920,6920,6920,6920,0
20240405,185800,746235440,6920,6920,6920,6920,0
20240405,185700,746235440,6920,6920,6920,6920,0
20240405,185600,746235440,6920,6920,6920,6920,0
20240405,185500,746235440,6920,6920,6920,6920,0
20240405,185400,746235440,6920,6920,6920,6920,0
20240405,185300,746235440,6920,6920,6920,6920,0
20240405,185200,746235440,6920,6920,6920,6920,0
20240405,185100,746235440,6920,6920,6920,6920,0
20240405,185000,746235440,6920,6920,6920,6920,0
20240405,184900,746235440,6920,6920,6920,6920,0
20240405,184800,746235440,6920,6920,6920,6920,0
20240405,184700,746235440,6920,6920,6920,6920,0
20240405,184600,746235440,6920,6920,6920,6920,0
20240405,184500,746235440,6920,6920,6920,6920,9522
20240405,184400,746235440,6920,6920,6920,6920,0
20240405,184300,746235440,6920,6920,6920,6920,0
20240405,184200,746235440,6920,6920,6920,6920,0
20240405,184100,746235440,6920,6920,6920,6920,0
20240405,184000,746235440,6920,6920,6920,6920,0
20240405,183900,746235440,6920,6920,6920,6920,0
20240405,183800,746235440,6920,6920,6920,6920,0
20240405,183700,746235440,6920,6920,6920,6920,0
20240405,183600,746235440,6920,6920,6920,6920,0
20240405,183500,746235440,6920,6920,6920,6920,0
20240405,183400,746235440,6920,6920,6920,6920,0
20240405,183300,746235440,6920,6920,6920,6920,0
20240405,183200,746235440,6920,6920,6920,6920,0
20240405,183100,746235440,6920,6920,6920,6920,0
20240405,183000,746235440,6920,6920,6920,6920,0
20240405,182900,746235440,6920,6920,6920,6920,0
20240405,182800,746235440,6920,6920,6920,6920,0
20240405,182700,746235440,6920,6920,6920,6920,0
20240405,182600,746235440,6920,6920,6920,6920,0
20240405,182500,746235440,6920,6920,6920,6920,0
20240405,182400,746235440,6920,6920,6920,6920,0
20240405,182300,746235440,6920,6920,6920,6920,0
20240405,182200,746235440,6920,6920,6920,6920,0
20240405,182100,746235440,6920,6920,6920,6920,0
20240405,182000,746235440,6920,6920,6920,6920,0
20240405,181900,746235440,6920,6920,6920,6920,0
20240405,181800,746235440,6920,6920,6920,6920,0
20240405,181700,746235440,6920,6920,6920,6920,0
20240405,181600,746235440,6920,6920,6920,6920,0
20240405,181500,746235440,6920,6920,6920,6920,9522
20240405,181400,746235440,6920,6920,6920,6920,0
20240405,181300,746235440,6920,6920,6920,6920,0
20240405,181200,746235440,6920,6920,6920,6920,0
20240405,181100,746235440,6920,6920,6920,6920,0
20240405,181000,746235440,6920,6920,6920,6920,0
20240405,180900,746235440,6920,6920,6920,6920,0
20240405,180800,746235440,6920,6920,6920,6920,0
20240405,180700,746235440,6920,6920,6920,6920,0
20240405,180600,746235440,6920,6920,6920,6920,0
20240405,180500,746235440,6920,6920,6920,6920,0
20240405,180400,746235440,6920,6920,6920,6920,0
20240405,180300,746235440,6920,6920,6920,6920,0
20240405,180200,746235440,6920,6920,6920,6920,0
20240405,180100,746235440,6920,6920,6920,6920,0
20240405,180000,746235440,6920,6920,6920,6920,0
20240405,175900,746235440,6920,6920,6920,6920,0
20240405,175800,746235440,6920,6920,6920,6920,0
20240405,175700,746235440,6920,6920,6920,6920,0
20240405,175600,746235440,6920,6920,6920,6920,0
20240405,175500,746235440,6920,6920,6920,6920,0
20240405,175400,746235440,6920,6920,6920,6920,0
20240405,175300,746235440,6920,6920,6920,6920,0
20240405,175200,746235440,6920,6920,6920,6920,0
20240405,175100,746235440,6920,6920,6920,6920,0
20240405,175000,746235440,6920,6920,6920,6920,0
20240405,174900,746235440,6920,6920,6920,6920,0
20240405,174800,746235440,6920,6920,6920,6920,0
20240405,174700,746235440,6920,6920,6920,6920,0
20240405,174600,746235440,6920,6920,6920,6920,0
20240405,174500,746235440,6920,6920,6920,6920,9522
20240405,174400,746235440,6920,6920,6920,6920,0
20240405,174300,746235440,6920,6920,6920,6920,0
20240405,174200,746235440,6920,6920,6920,6920,0
20240405,174100,746235440,6920,6920,6920,6920,0
20240405,174000,746235440,6920,6920,6920,6920,0
20240405,173900,746235440,6920,6920,6920,6920,0
20240405,173800,746235440,6920,6920,6920,6920,0
20240405,173700,746235440,6920,6920,6920,6920,0
20240405,173600,746235440,6920,6920,6920,6920,0
20240405,173500,746235440,6920,6920,6920,6920,0
20240405,173400,746235440,6920,6920,6920,6920,0
20240405,173300,746235440,6920,6920,6920,6920,0
20240405,173200,746235440,6920,6920,6920,6920,0
20240405,173100,746235440,6920,6920,6920,6920,0
20240405,173000,746235440,6920,6920,6920,6920,0
20240405,172900,746235440,6920,6920,6920,6920,0
20240405,172800,746235440,6920,6920,6920,6920,0
20240405,172700,746235440,6920,6920,6920,6920,0
20240405,172600,746235440,6920,6920,6920,6920,0
20240405,172500,746235440,6920,6920,6920,6920,0
20240405,172400,746235440,6920,6920,6920,6920,0
20240405,172300,746235440,6920,6920,6920,6920,0
20240405,172200,746235440,6920,6920,6920,6920,0
20240405,172100,746235440,6920,6920,6920,6920,0
20240405,172000,746235440,6920,6920,6920,6920,0
20240405,171900,746235440,6920,6920,6920,6920,0
20240405,171800,746235440,6920,6920,6920,6920,0
20240405,171700,746235440,6920,6920,6920,6920,0
20240405,171600,746235440,6920,6920,6920,6920,0
20240405,171500,746235440,6920,6920,6920,6920,9522
20240405,171400,746235440,6920,6920,6920,6920,0
20240405,171300,746235440,6920,6920,6920,6920,0
20240405,171200,746235440,6920,6920,6920,6920,0
20240405,171100,746235440,6920,6920,6920,6920,0
20240405,171000,746235440,6920,6920,6920,6920,0
20240405,170900,746235440,6920,6920,6920,6920,0
20240405,170800,746235440,6920,6920,6920,6920,0
20240405,170700,746235440,6920,6920,6920,6920,0
20240405,170600,746235440,6920,6920,6920,6920,0
20240405,170500,746235440,6920,6920,6920,6920,0
20240405,170400,746235440,6920,6920,6920,6920,0
20240405,170300,746235440,6920,6920,6920,6920,0
20240405,170200,746235440,6920,6920,6920,6920,0
20240405,170100,746235440,6920,6920,6920,6920,0
20240405,170000,746235440,6920,6920,6920,6920,0
20240405,165900,746235440,6920,6920,6920,6920,0
20240405,165800,746235440,6920,6920,6920,6920,0
20240405,165700,746235440,6920,6920,6920,6920,0
20240405,165600,746235440,6920,6920,6920,6920,0
20240405,165500,746235440,6920,6920,6920,6920,0
20240405,165400,746235440,6920,6920,6920,6920,0
20240405,165300,746235440,6920,6920,6920,6920,0
20240405,165200,746235440,6920,6920,6920,6920,0
20240405,165100,746235440,6920,6920,6920,6920,0
20240405,165000,746235440,6920,6920,6920,6920,0
20240405,164900,746235440,6920,6920,6920,6920,0
20240405,164800,746235440,6920,6920,6920,6920,0
20240405,164700,746235440,6920,6920,6920,6920,0
20240405,164600,746235440,6920,6920,6920,6920,0
20240405,164500,746235440,6920,6920,6920,6920,9522
20240405,164400,746235440,6920,6920,6920,6920,0
20240405,164300,746235440,6920,6920,6920,6920,0
20240405,164200,746235440,6920,6920,6920,6920,0
20240405,164100,746235440,6920,6920,6920,6920,0
20240405,164000,746235440,6920,6920,6920,6920,0
20240405,163900,746235440,6920,6920,6920,6920,0
20240405,163800,746235440,6920,6920,6920,6920,0
20240405,163700,746235440,6920,6920,6920,6920,0
20240405,163600,746235440,6920,6920,6920,6920,0
20240405,163500,746235440,6920,6920,6920,6920,0
20240405,163400,746235440,6920,6920,6920,6920,0
20240405,163300,746235440,6920,6920,6920,6920,0
20240405,163200,746235440,6920,6920,6920,6920,0
20240405,163100,746235440,6920,6920,6920,6920,0
20240405,163000,746235440,6920,6920,6920,6920,0
20240405,162900,746235440,6920,6920,6920,6920,0
20240405,162800,746235440,6920,6920,6920,6920,0
20240405,162700,746235440,6920,6920,6920,6920,0
20240405,162600,746235440,6920,6920,6920,6920,0
20240405,162500,746235440,6920,6920,6920,6920,0
20240405,162400,746235440,6920,6920,6920,6920,0
20240405,162300,746235440,6920,6920,6920,6920,0
20240405,162200,746235440,6920,6920,6920,6920,0
20240405,162100,746235440,6920,6920,6920,6920,0
20240405,162000,746235440,6920,6920,6920,6920,0
20240405,161900,746235440,6920,6920,6920,6920,0
20240405,161800,746235440,6920,6920,6920,6920,0
20240405,161700,746235440,6920,6920,6920,6920,0
20240405,161600,746235440,6920,6920,6920,6920,0
20240405,161500,746235440,6920,6920,6920,6920,9522
20240405,161400,746235440,6920,6920,6920,6920,0
20240405,161300,746235440,6920,6920,6920,6920,0
20240405,161200,746235440,6920,6920,6920,6920,0
20240405,161100,746235440,6920,6920,6920,6920,0
20240405,161000,746235440,6920,6920,6920,6920,0
20240405,160900,746235440,6920,6920,6920,6920,0
20240405,160800,746235440,6920,6920,6920,6920,0
20240405,160700,746235440,6920,6920,6920,6920,0
20240405,160600,746235440,6920,6920,6920,6920,0
20240405,160500,746235440,6920,6920,6920,6920,0
20240405,160400,746235440,6920,6920,6920,6920,0
20240405,160300,746235440,6920,6920,6920,6920,0
20240405,160200,746235440,6920,6920,6920,6920,0
20240405,160100,746235440,6920,6920,6920,6920,0
20240405,160000,746235440,6920,6920,6920,6920,0
20240405,155900,746235440,6920,6920,6920,6920,0
20240405,155800,746235440,6920,6920,6920,6920,0
20240405,155700,746235440,6920,6920,6920,6920,0
20240405,155600,746235440,6920,6920,6920,6920,0
20240405,155500,746235440,6920,6920,6920,6920,0
20240405,155400,746235440,6920,6920,6920,6920,0
20240405,155300,746235440,6920,6920,6920,6920,0
20240405,155200,746235440,6920,6920,6920,6920,0
20240405,155100,746235440,6920,6920,6920,6920,0
20240405,155000,746235440,6920,6920,6920,6920,0
20240405,154900,746235440,6920,6920,6920,6920,0
20240405,154800,746235440,6920,6920,6920,6920,0
20240405,154700,746235440,6920,6920,6920,6920,0
20240405,154600,746235440,6920,6920,6920,6920,0
20240405,154500,746235440,6920,6920,6920,6920,9522
20240405,154400,746235440,6920,6920,6920,6920,0
20240405,154300,746235440,6920,6920,6920,6920,0
20240405,154200,746235440,6920,6920,6920,6920,0
20240405,154100,746235440,6920,6920,6920,6920,0
20240405,154000,746235440,6920,6920,6920,6920,0
20240405,153900,746235440,6920,6920,6920,6920,0
20240405,153800,746235440,6920,6920,6920,6920,0
20240405,153700,746235440,6920,6920,6920,6920,0
20240405,153600,746235440,6920,6920,6920,6920,0
20240405,153500,746235440,6920,6920,6920,6920,0
20240405,153400,746235440,6920,6920,6920,6920,0
20240405,153300,746235440,6920,6920,6920,6920,0
20240405,153200,746235440,6920,6920,6920,6920,0
20240405,153100,746235440,6920,6920,6920,6920,0
20240405,153000,746235440,6920,6920,6920,6920,9522
20240405,152900,680343200,6970,6970,6970,6970,0
20240405,152800,680343200,6970,6970,6970,6970,0
20240405,152700,680343200,6970,6970,6970,6970,0
20240405,152600,680343200,6970,6970,6970,6970,0
20240405,152500,680343200,6970,6970,6970,6970,0
20240405,152400,680343200,6970,6970,6970,6970,0
20240405,152300,680343200,6970,6970,6970,6970,0
20240405,152200,680343200,6970,6970,6970,6970,0
20240405,152100,680343200,6970,6970,6970,6970,0
20240405,152000,680343200,6970,6970,6970,6970,0
20240405,151900,680343200,6970,6950,6970,6950,336
20240405,151800,678007960,6980,6960,6980,6960,385
20240405,151700,675320730,6940,6960,6960,6940,993
20240405,151600,668411510,6960,6920,6960,6920,1558
20240405,151500,657604220,6920,6920,6920,6920,51
20240405,151400,657251300,6920,6920,6920,6920,0
20240405,151300,657251300,6920,6930,6930,6900,407
20240405,151200,654438310,6950,6940,6950,6940,840
20240405,151100,648608700,6950,6950,6950,6950,0
20240405,151000,648608700,6950,6950,6950,6950,0
20240405,150900,648608700,6950,6950,6950,6950,0
20240405,150800,648608700,6950,6950,6950,6950,0
20240405,150700,648608700,6950,6950,6950,6950,0
20240405,150600,648608700,6950,6960,6960,6950,224
20240405,150500,647051680,6960,6960,6960,6960,0
20240405,150400,647051680,6960,6960,6960,6960,0
20240405,150300,647051680,6960,6950,6960,6950,81
20240405,150200,646487950,6950,6930,6950,6930,102
20240405,150100,645781070,6930,6930,6930,6930,346
20240405,150000,643383290,6920,6960,6960,6920,202
20240405,145900,641984500,7010,7010,7010,7010,0
20240405,145800,641984500,7010,6960,7010,6960,1457
20240405,145700,631779960,6960,6960,6960,6960,743
20240405,145600,626608680,6970,6970,6970,6970,0
20240405,145500,626608680,6970,6960,6970,6960,902
20240405,145400,620330750,6920,6920,6920,6920,30
20240405,145300,620123150,6960,6960,6960,6960,0
20240405,145200,620123150,6960,6960,6960,6960,0
20240405,145100,620123150,6960,6930,6960,6930,983
20240405,145000,613294890,6920,6920,6920,6920,839
20240405,144900,607489010,6920,6920,6920,6920,153
20240405,144800,606430250,6930,6930,6930,6930,0
20240405,144700,606430250,6930,6930,6930,6930,1
20240405,144600,606423320,6920,6900,6920,6900,1200
20240405,144500,598123700,6900,6900,6900,6900,2
20240405,144400,598109900,6890,6900,6910,6890,6
20240405,144300,598068510,6900,6900,6900,6900,52
20240405,144200,597709710,6900,6890,6900,6890,822
20240405,144100,592038710,6890,6890,6890,6890,0
20240405,144000,592038710,6890,6900,6900,6890,3
20240405,143900,592018030,6860,6860,6860,6860,8
20240405,143800,591963150,6900,6900,6900,6900,1
20240405,143700,591956250,6860,6880,6880,6860,2838
20240405,143600,572455960,6900,6900,6900,6900,20
20240405,143500,572317960,6900,6900,6900,6900,0
20240405,143400,572317960,6900,6900,6900,6900,1
20240405,143300,572311060,6880,6880,6880,6880,0
20240405,143200,572311060,6880,6880,6880,6880,0
20240405,143100,572311060,6880,6880,6880,6880,203
20240405,143000,570914420,6880,6900,6900,6880,1517
20240405,142900,560475050,6950,6950,6950,6950,0
20240405,142800,560475050,6950,6940,6950,6940,21
20240405,142700,560329300,6940,6940,6940,6940,0
20240405,142600,560329300,6940,6940,6940,6940,300
20240405,142500,558247300,6910,6910,6910,6910,0
20240405,142400,558247300,6910,6910,6910,6910,0
20240405,142300,558247300,6910,6910,6910,6910,15
20240405,142200,558143650,6910,6910,6910,6910,154
20240405,142100,557079510,6960,6960,6960,6960,0
20240405,142000,557079510,6960,6930,6960,6930,1726
20240405,141900,545067200,6960,6960,6960,6960,0
20240405,141800,545067200,6960,6960,6960,6960,0
20240405,141700,545067200,6960,6960,6960,6960,0
20240405,141600,545067200,6960,6880,6960,6880,1435
20240405,141500,535133510,6890,6890,6890,6890,0
20240405,141400,535133510,6890,6890,6890,6890,0
20240405,141300,535133510,6890,6890,6890,6890,0
20240405,141200,535133510,6890,6880,6890,6880,34
20240405,141100,534899390,6880,6880,6880,6880,13
20240405,141000,534809950,6880,6880,6880,6880,0
20240405,140900,534809950,6880,6880,6880,6880,300
20240405,140800,532745950,6880,6880,6880,6880,0
20240405,140700,532745950,6880,6880,6880,6880,2
20240405,140600,532732190,6880,6880,6880,6880,0
20240405,140500,532732190,6880,6880,6880,6880,0
20240405,140400,532732190,6880,6880,6880,6880,431
20240405,140300,529766910,6870,6870,6870,6870,0
20240405,140200,529766910,6870,6870,6870,6870,0
20240405,140100,529766910,6870,6870,6870,6870,33
20240405,140000,529540200,6870,6870,6870,6870,0
20240405,135900,529540200,6870,6900,6900,6870,100
20240405,135800,528852250,6910,6910,6910,6910,0
20240405,135700,528852250,6910,6910,6910,6910,72
20240405,135600,528354730,6910,6910,6910,6910,0
20240405,135500,528354730,6910,6910,6910,6910,0
20240405,135400,528354730,6910,6910,6910,6910,0
20240405,135300,528354730,6910,6910,6910,6910,0
20240405,135200,528354730,6910,6910,6910,6910,201
20240405,135100,526965820,6870,6870,6870,6870,0
20240405,135000,526965820,6870,6880,6880,6870,900
20240405,134900,520782720,6880,6880,6880,6880,1264
20240405,134800,512086400,6880,6890,6890,6880,400
20240405,134700,509332400,6880,6880,6880,6880,200
20240405,134600,507956400,6880,6900,6900,6880,2456
20240405,134500,491043020,6910,6910,6910,6910,657
20240405,134400,486503150,6910,6910,6910,6910,680
20240405,134300,481804350,6910,6910,6910,6910,70
20240405,134200,481320650,6930,6930,6930,6930,1
20240405,134100,481313720,6900,6920,6920,6890,2751
20240405,134000,462313640,6920,6950,6950,6910,3065
20240405,133900,441076110,6950,6960,6960,6950,366
20240405,133800,438532350,7000,7000,7000,7000,100
20240405,133700,437832350,7000,7000,7000,7000,0
20240405,133600,437832350,7000,7000,7000,7000,4
20240405,133500,437804350,7000,7000,7000,7000,0
20240405,133400,437804350,7000,7000,7000,7000,0
20240405,133300,437804350,7000,7000,7000,7000,0
20240405,133200,437804350,7000,6990,7000,6990,1140
20240405,133100,429829950,6950,6950,6950,6950,0
20240405,133000,429829950,6950,6950,6950,6950,8
20240405,132900,429774350,6960,6960,6960,6960,2
20240405,132800,429760430,7000,7000,7000,7000,0
20240405,132700,429760430,7000,7000,7000,7000,0
20240405,132600,429760430,7000,7000,7000,7000,0
20240405,132500,429760430,7000,7000,7000,7000,0
20240405,132400,429760430,7000,7000,7000,7000,0
20240405,132300,429760430,7000,7000,7000,7000,0
20240405,132200,429760430,7000,7000,7000,7000,0
20240405,132100,429760430,7000,7000,7000,7000,0
20240405,132000,429760430,7000,6960,7000,6960,1544
20240405,131900,418967370,6970,6970,6970,6970,0
20240405,131800,418967370,6970,6970,6970,6970,1
20240405,131700,418960400,6960,6960,6960,6960,0
20240405,131600,418960400,6960,6960,6960,6960,400
20240405,131500,416176400,6970,6970,6970,6970,0
20240405,131400,416176400,6970,6970,6970,6970,0
20240405,131300,416176400,6970,6970,6970,6970,0
20240405,131200,416176400,6970,6970,6970,6970,0
20240405,131100,416176400,6970,6970,6970,6970,0
20240405,131000,416176400,6970,6970,6970,6970,0
20240405,130900,416176400,6970,6980,6980,6970,3
20240405,130800,416155470,6970,6970,6970,6970,79
20240405,130700,415604840,6940,6940,6940,6940,0
20240405,130600,415604840,6940,6940,6940,6940,80
20240405,130500,415049640,6970,6970,6970,6970,0
20240405,130400,415049640,6970,6970,6970,6970,0
20240405,130300,415049640,6970,6940,6970,6940,126
20240405,130200,414175170,6950,6950,6950,6950,2
20240405,130100,414161270,6950,6950,6950,6950,0
20240405,130000,414161270,6950,6950,6950,6950,302
20240405,125900,412062370,6950,6950,6950,6950,380
20240405,125800,409421370,6950,6950,6950,6950,89
20240405,125700,408802820,6950,6950,6950,6950,1
20240405,125600,408795870,6950,6950,6950,6950,400
20240405,125500,406015870,6940,6940,6940,6940,0
20240405,125400,406015870,6940,6940,6940,6940,0
20240405,125300,406015870,6940,6940,6940,6940,0
20240405,125200,406015870,6940,6940,6940,6940,0
20240405,125100,406015870,6940,6940,6940,6940,0
20240405,125000,406015870,6940,6950,6950,6940,200
20240405,124900,404626950,6950,6950,6950,6950,0
20240405,124800,404626950,6950,6950,6950,6950,0
20240405,124700,404626950,6950,6950,6950,6950,0
20240405,124600,404626950,6950,6950,6950,6950,0
20240405,124500,404626950,6950,6950,6950,6950,415
20240405,124400,401742700,6950,6960,6960,6950,60
20240405,124300,401325640,6960,6960,6960,6960,0
20240405,124200,401325640,6960,6960,6960,6960,0
20240405,124100,401325640,6960,6960,6960,6960,109
20240405,124000,400567000,6950,6950,6950,6950,0
20240405,123900,400567000,6950,6950,6950,6950,0
20240405,123800,400567000,6950,6950,6950,6950,0
20240405,123700,400567000,6950,6950,6950,6950,0
20240405,123600,400567000,6950,6950,6950,6950,0
20240405,123500,400567000,6950,6950,6950,6950,0
20240405,123400,400567000,6950,6950,6950,6950,0
20240405,123300,400567000,6950,6950,6950,6950,0
20240405,123200,400567000,6950,6950,6950,6950,0
20240405,123100,400567000,6950,7000,7000,6950,371
20240405,123000,397970050,7000,7000,7000,7000,1
20240405,122900,397963050,7010,7010,7010,7010,0
20240405,122800,397963050,7010,6960,7010,6960,1500
20240405,122700,387468460,6950,6950,6950,6950,3
20240405,122600,387447610,6950,6950,6950,6950,298
20240405,122500,385376510,6950,6950,6950,6950,0
20240405,122400,385376510,6950,6950,6950,6950,0
20240405,122300,385376510,6950,6950,6950,6950,2
20240405,122200,385362610,6960,6960,6960,6960,0
20240405,122100,385362610,6960,6960,6960,6960,2
20240405,122000,385348690,6950,6960,6960,6950,25
20240405,121900,385174840,6960,6960,6960,6960,1
20240405,121800,385167880,6960,6960,6960,6960,132
20240405,121700,384249160,7000,7000,7000,7000,0
20240405,121600,384249160,7000,7000,7000,7000,0
20240405,121500,384249160,7000,7000,7000,7000,3
20240405,121400,384228160,7010,7010,7010,7010,0
20240405,121300,384228160,7010,6960,7010,6960,3000
20240405,121200,363280170,6960,6960,6960,6960,0
20240405,121100,363280170,6960,6960,6960,6960,0
20240405,121000,363280170,6960,6960,6960,6960,0
20240405,120900,363280170,6960,6960,6960,6960,0
20240405,120800,363280170,6960,6960,6960,6960,0
20240405,120700,363280170,6960,6960,6960,6960,0
20240405,120600,363280170,6960,6960,6960,6960,0
20240405,120500,363280170,6960,6960,6960,6960,0
20240405,120400,363280170,6960,6960,6960,6960,0
20240405,120300,363280170,6960,6960,6960,6960,0
20240405,120200,363280170,6960,6960,6960,6960,0
20240405,120100,363280170,6960,6940,6960,6940,280
20240405,120000,361336930,6940,6970,6970,6940,9
20240405,115900,361274430,6950,6950,6950,6950,10
20240405,115800,361204930,6940,6940,6940,6940,1
20240405,115700,361197990,6970,6970,6970,6970,0
20240405,115600,361197990,6970,6970,6970,6970,0
20240405,115500,361197990,6970,6970,6970,6970,0
20240405,115400,361197990,6970,6970,6970,6970,0
20240405,115300,361197990,6970,6960,6970,6960,2
20240405,115200,361184060,6950,6950,6950,6950,0
20240405,115100,361184060,6950,6950,6950,6950,0
20240405,115000,361184060,6950,6950,6950,6950,0
20240405,114900,361184060,6950,6960,6960,6950,86
20240405,114800,360586340,6970,6970,6970,6970,0
20240405,114700,360586340,6970,6970,6970,6970,0
20240405,114600,360586340,6970,6970,6970,6970,29
20240405,114500,360384210,6970,6970,6970,6970,0
20240405,114400,360384210,6970,6970,6970,6970,0
20240405,114300,360384210,6970,6970,6970,6970,0
20240405,114200,360384210,6970,6970,6970,6970,129
20240405,114100,359485080,6970,6960,6970,6960,20
20240405,114000,359345730,6970,6970,6970,6970,0
20240405,113900,359345730,6970,6970,6970,6970,0
20240405,113800,359345730,6970,6970,6970,6970,100
20240405,113700,358648730,6970,6970,6970,6970,0
20240405,113600,358648730,6970,6970,6970,6970,0
20240405,113500,358648730,6970,6970,6970,6970,0
20240405,113400,358648730,6970,6950,6970,6950,3
20240405,113300,358627860,6940,6920,6940,6920,193
20240405,113200,357288700,6940,6940,6940,6930,819
20240405,113100,351605810,6940,6950,6950,6940,2
20240405,113000,351591920,6960,6960,6960,6960,11
20240405,112900,351515360,6970,6970,6970,6970,0
20240405,112800,351515360,6970,6970,6970,6970,0
20240405,112700,351515360,6970,6970,6970,6970,0
20240405,112600,351515360,6970,6970,6970,6970,0
20240405,112500,351515360,6970,6970,6970,6970,1
20240405,112400,351508390,6980,6980,6980,6980,0
20240405,112300,351508390,6980,6980,6980,6980,0
20240405,112200,351508390,6980,6940,6980,6940,302
20240405,112100,349412440,6950,6950,6950,6950,0
20240405,112000,349412440,6950,6950,6950,6950,0
20240405,111900,349412440,6950,6950,6950,6950,488
20240405,111800,346020840,6950,6950,6950,6950,700
20240405,111700,341155840,6980,6980,6980,6980,0
20240405,111600,341155840,6980,6980,6980,6980,0
20240405,111500,341155840,6980,6980,6980,6980,1
20240405,111400,341148860,6970,6970,6970,6970,0
20240405,111300,341148860,6970,6950,7000,6950,1301
20240405,111200,332078340,6950,6950,6950,6950,0
20240405,111100,332078340,6950,6950,6950,6950,0
20240405,111000,332078340,6950,6930,6960,6930,1101
20240405,110900,324428510,6930,6920,6930,6920,580
20240405,110800,320411910,6920,6920,6920,6920,1
20240405,110700,320404990,6880,6880,6880,6880,30
20240405,110600,320198590,6920,6920,6920,6920,0
20240405,110500,320198590,6920,6920,6920,6920,0
20240405,110400,320198590,6920,6920,6920,6920,38
20240405,110300,319935630,6920,6920,6920,6920,25
20240405,110200,319762630,6920,6880,6920,6880,250
20240405,110100,318039010,6880,6880,6880,6880,79
20240405,110000,317495490,6880,6870,6880,6870,838
20240405,105900,311738290,6910,6910,6910,6910,0
20240405,105800,311738290,6910,6910,6910,6910,0
20240405,105700,311738290,6910,6910,6910,6910,0
20240405,105600,311738290,6910,6910,6910,6910,0
20240405,105500,311738290,6910,6910,6910,6860,1571
20240405,105400,300938400,6920,6920,6920,6920,0
20240405,105300,300938400,6920,6920,6920,6920,0
20240405,105200,300938400,6920,6920,6920,6920,1977
20240405,105100,287257560,6920,6920,6920,6920,0
20240405,105000,287257560,6920,6940,6940,6920,24
20240405,104900,287091400,6940,6920,6940,6920,532
20240405,104800,283409940,6920,6920,6920,6920,30
20240405,104700,283202340,6950,6950,6950,6950,0
20240405,104600,283202340,6950,6950,6950,6950,0
20240405,104500,283202340,6950,6950,6950,6950,0
20240405,104400,283202340,6950,6950,6950,6950,0
20240405,104300,283202340,6950,6950,6950,6950,0
20240405,104200,283202340,6950,6950,6950,6950,0
20240405,104100,283202340,6950,6950,6950,6950,5
20240405,104000,283167590,6950,6950,6950,6950,1
20240405,103900,283160640,6930,6950,6950,6930,3659
20240405,103800,257765990,6950,6950,6950,6950,0
20240405,103700,257765990,6950,6950,6950,6950,1
20240405,103600,257759040,6950,6950,6950,6950,5
20240405,103500,257724290,6950,6940,6950,6940,350
20240405,103400,255291920,6950,6890,6950,6890,2640
20240405,103300,236966660,6890,6900,6900,6890,340
20240405,103200,234623210,6900,6900,6900,6900,0
20240405,103100,234623210,6900,6910,6910,6900,203
20240405,103000,233222250,6940,6940,6940,6940,1
20240405,102900,233215310,6910,6910,6910,6910,52
20240405,102800,232855990,6940,6940,6940,6940,46
20240405,102700,232536750,6940,6940,6940,6940,1
20240405,102600,232529810,6920,6930,6930,6920,1586
20240405,102500,221553320,6980,6980,6980,6980,0
20240405,102400,221553320,6980,6930,6980,6930,24
20240405,102300,221386860,6930,6950,6950,6930,251
20240405,102200,219647390,6970,6960,6970,6960,11
20240405,102100,219570820,6970,6970,6970,6970,1
20240405,102000,219563850,6940,6940,6940,6940,25
20240405,101900,219390350,6930,6940,6940,6930,1022
20240405,101800,212300140,6990,6990,6990,6990,1
20240405,101700,212293150,6940,6940,6940,6940,0
20240405,101600,212293150,6940,6950,6950,6940,628
20240405,101500,207928560,6980,6980,6980,6980,100
20240405,101400,207230560,6980,6980,6980,6980,5
20240405,101300,207195660,6940,6940,6940,6940,0
20240405,101200,207195660,6940,6940,6940,6940,189
20240405,101100,205884000,6940,6940,6940,6940,0
20240405,101000,205884000,6940,6940,6940,6940,168
20240405,100900,204718080,6940,6940,6940,6940,0
20240405,100800,204718080,6940,6950,6950,6940,5
20240405,100700,204683350,7000,6940,7000,6940,1405
20240405,100600,194864070,6930,6930,6930,6930,54
20240405,100500,194489850,6920,6930,6930,6920,6
20240405,100400,194448320,6940,6930,6940,6920,29
20240405,100300,194247350,6950,6950,6950,6950,5
20240405,100200,194212600,6950,6950,6950,6950,15
20240405,100100,194108350,6940,6940,6940,6940,1502
20240405,100000,183684470,6950,6950,6950,6950,4
20240405,095900,183656670,6950,6930,6950,6930,1001
20240405,095800,176706870,6930,6930,6930,6930,2
20240405,095700,176693010,6910,6910,6930,6910,52
20240405,095600,176333670,6910,6910,6910,6910,8
20240405,095500,176278390,6920,6920,6920,6920,1
20240405,095400,176271470,6910,6910,6910,6910,0
20240405,095300,176271470,6910,6910,6910,6910,1
20240405,095200,176264560,6920,6930,6930,6920,101
20240405,095100,175565630,6900,6900,6900,6900,298
20240405,095000,173509430,6900,6900,6900,6900,34
20240405,094900,173274830,6910,6920,6920,6910,209
20240405,094800,171828640,6920,6920,6920,6920,3
20240405,094700,171807880,6940,6940,6940,6940,6
20240405,094600,171766240,6940,6900,6940,6900,23
20240405,094500,171607440,6890,6890,6890,6890,0
20240405,094400,171607440,6890,6900,6900,6890,56
20240405,094300,171221050,6900,6900,6900,6900,0
20240405,094200,171221050,6900,6910,6910,6900,2
20240405,094100,171207240,6890,6940,6940,6880,5030
20240405,094000,136555680,6910,6900,6910,6900,51
20240405,093900,136203770,6900,6900,6900,6900,0
20240405,093800,136203770,6900,6920,6920,6900,1344
20240405,093700,126924250,6920,6930,6940,6920,1435
20240405,093600,116982680,6940,6940,6940,6940,278
20240405,093500,115053360,6950,6950,6970,6940,647
20240405,093400,110556730,6960,6960,6960,6960,0
20240405,093300,110556730,6960,6960,6960,6960,239
20240405,093200,108893290,6970,6970,6970,6970,2
20240405,093100,108879350,6960,6960,6960,6960,0
20240405,093000,108879350,6960,6960,6960,6960,1
20240405,092900,108872390,6970,6970,6970,6960,119
20240405,092800,108044030,6970,6970,6970,6970,317
20240405,092700,105834540,6950,6950,6950,6950,80
20240405,092600,105278540,6960,6960,6960,6960,501
20240405,092500,101791580,6970,6970,6970,6970,0
20240405,092400,101791580,6970,6970,6970,6970,60
20240405,092300,101373380,6980,6970,6980,6960,42
20240405,092200,101080640,6970,7000,7000,6970,162
20240405,092100,99951460,6960,6960,6960,6960,0
20240405,092000,99951460,6960,6960,6960,6960,0
20240405,091900,99951460,6960,6960,6960,6960,132
20240405,091800,99032740,6960,6960,6960,6960,9
20240405,091700,98970100,6960,6960,6960,6960,1013
20240405,091600,91919620,6960,6980,6980,6960,1684
20240405,091500,80189950,6990,6990,6990,6990,5
20240405,091400,80155000,6990,6990,6990,6990,331
20240405,091300,77841310,6970,6960,7000,6960,386
20240405,091200,75147940,6960,7000,7000,6960,204
20240405,091100,73727940,7010,7010,7010,7010,161
20240405,091000,72599330,6960,6970,7000,6960,689
20240405,090900,67787360,6960,6970,6970,6960,600
20240405,090800,63608360,6970,6980,6980,6970,66
20240405,090700,63148220,6990,7010,7010,6990,186
20240405,090600,61845580,7010,7020,7020,7010,403
20240405,090500,59017300,7040,7040,7040,7030,499
20240405,090400,55507340,7040,7010,7040,7010,1648
20240405,090300,43939280,7010,6960,7010,6960,1309
20240405,090200,34776700,6960,6970,7000,6960,455
20240405,090100,31606020,6970,6970,7000,6970,1596
20240405,090000,20466230,6970,7010,7010,6970,2626