KissMeData/267790/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203100,132479380,6370,6370,6370,6370,611
20240403,203000,132479380,6370,6370,6370,6370,0
20240403,202900,132479380,6370,6370,6370,6370,0
20240403,202800,132479380,6370,6370,6370,6370,0
20240403,202700,132479380,6370,6370,6370,6370,0
20240403,202600,132479380,6370,6370,6370,6370,0
20240403,202500,132479380,6370,6370,6370,6370,0
20240403,202400,132479380,6370,6370,6370,6370,0
20240403,202300,132479380,6370,6370,6370,6370,0
20240403,202200,132479380,6370,6370,6370,6370,0
20240403,202100,132479380,6370,6370,6370,6370,0
20240403,202000,132479380,6370,6370,6370,6370,0
20240403,201900,132479380,6370,6370,6370,6370,0
20240403,201800,132479380,6370,6370,6370,6370,0
20240403,201700,132479380,6370,6370,6370,6370,0
20240403,201600,132479380,6370,6370,6370,6370,0
20240403,201500,132479380,6370,6370,6370,6370,0
20240403,201400,132479380,6370,6370,6370,6370,0
20240403,201300,132479380,6370,6370,6370,6370,0
20240403,201200,132479380,6370,6370,6370,6370,0
20240403,201100,132479380,6370,6370,6370,6370,0
20240403,201000,132479380,6370,6370,6370,6370,0
20240403,200900,132479380,6370,6370,6370,6370,0
20240403,200800,132479380,6370,6370,6370,6370,0
20240403,200700,132479380,6370,6370,6370,6370,0
20240403,200600,132479380,6370,6370,6370,6370,0
20240403,200500,132479380,6370,6370,6370,6370,0
20240403,200400,132479380,6370,6370,6370,6370,0
20240403,200300,132479380,6370,6370,6370,6370,0
20240403,200200,132479380,6370,6370,6370,6370,0
20240403,200100,132479380,6370,6370,6370,6370,611
20240403,200000,132479380,6370,6370,6370,6370,0
20240403,195900,132479380,6370,6370,6370,6370,0
20240403,195800,132479380,6370,6370,6370,6370,0
20240403,195700,132479380,6370,6370,6370,6370,0
20240403,195600,132479380,6370,6370,6370,6370,0
20240403,195500,132479380,6370,6370,6370,6370,0
20240403,195400,132479380,6370,6370,6370,6370,0
20240403,195300,132479380,6370,6370,6370,6370,0
20240403,195200,132479380,6370,6370,6370,6370,0
20240403,195100,132479380,6370,6370,6370,6370,0
20240403,195000,132479380,6370,6370,6370,6370,0
20240403,194900,132479380,6370,6370,6370,6370,0
20240403,194800,132479380,6370,6370,6370,6370,0
20240403,194700,132479380,6370,6370,6370,6370,0
20240403,194600,132479380,6370,6370,6370,6370,0
20240403,194500,132479380,6370,6370,6370,6370,0
20240403,194400,132479380,6370,6370,6370,6370,0
20240403,194300,132479380,6370,6370,6370,6370,0
20240403,194200,132479380,6370,6370,6370,6370,0
20240403,194100,132479380,6370,6370,6370,6370,0
20240403,194000,132479380,6370,6370,6370,6370,0
20240403,193900,132479380,6370,6370,6370,6370,0
20240403,193800,132479380,6370,6370,6370,6370,0
20240403,193700,132479380,6370,6370,6370,6370,0
20240403,193600,132479380,6370,6370,6370,6370,0
20240403,193500,132479380,6370,6370,6370,6370,0
20240403,193400,132479380,6370,6370,6370,6370,0
20240403,193300,132479380,6370,6370,6370,6370,0
20240403,193200,132479380,6370,6370,6370,6370,0
20240403,193100,132479380,6370,6370,6370,6370,611
20240403,193000,132479380,6370,6370,6370,6370,0
20240403,192900,132479380,6370,6370,6370,6370,0
20240403,192800,132479380,6370,6370,6370,6370,0
20240403,192700,132479380,6370,6370,6370,6370,0
20240403,192600,132479380,6370,6370,6370,6370,0
20240403,192500,132479380,6370,6370,6370,6370,0
20240403,192400,132479380,6370,6370,6370,6370,0
20240403,192300,132479380,6370,6370,6370,6370,0
20240403,192200,132479380,6370,6370,6370,6370,0
20240403,192100,132479380,6370,6370,6370,6370,0
20240403,192000,132479380,6370,6370,6370,6370,0
20240403,191900,132479380,6370,6370,6370,6370,0
20240403,191800,132479380,6370,6370,6370,6370,0
20240403,191700,132479380,6370,6370,6370,6370,0
20240403,191600,132479380,6370,6370,6370,6370,0
20240403,191500,132479380,6370,6370,6370,6370,0
20240403,191400,132479380,6370,6370,6370,6370,0
20240403,191300,132479380,6370,6370,6370,6370,0
20240403,191200,132479380,6370,6370,6370,6370,0
20240403,191100,132479380,6370,6370,6370,6370,0
20240403,191000,132479380,6370,6370,6370,6370,0
20240403,190900,132479380,6370,6370,6370,6370,0
20240403,190800,132479380,6370,6370,6370,6370,0
20240403,190700,132479380,6370,6370,6370,6370,0
20240403,190600,132479380,6370,6370,6370,6370,0
20240403,190500,132479380,6370,6370,6370,6370,0
20240403,190400,132479380,6370,6370,6370,6370,0
20240403,190300,132479380,6370,6370,6370,6370,0
20240403,190200,132479380,6370,6370,6370,6370,0
20240403,190100,132479380,6370,6370,6370,6370,611
20240403,190000,132479380,6370,6370,6370,6370,0
20240403,185900,132479380,6370,6370,6370,6370,0
20240403,185800,132479380,6370,6370,6370,6370,0
20240403,185700,132479380,6370,6370,6370,6370,0
20240403,185600,132479380,6370,6370,6370,6370,0
20240403,185500,132479380,6370,6370,6370,6370,0
20240403,185400,132479380,6370,6370,6370,6370,0
20240403,185300,132479380,6370,6370,6370,6370,0
20240403,185200,132479380,6370,6370,6370,6370,0
20240403,185100,132479380,6370,6370,6370,6370,0
20240403,185000,132479380,6370,6370,6370,6370,0
20240403,184900,132479380,6370,6370,6370,6370,0
20240403,184800,132479380,6370,6370,6370,6370,0
20240403,184700,132479380,6370,6370,6370,6370,0
20240403,184600,132479380,6370,6370,6370,6370,0
20240403,184500,132479380,6370,6370,6370,6370,0
20240403,184400,132479380,6370,6370,6370,6370,0
20240403,184300,132479380,6370,6370,6370,6370,0
20240403,184200,132479380,6370,6370,6370,6370,0
20240403,184100,132479380,6370,6370,6370,6370,0
20240403,184000,132479380,6370,6370,6370,6370,0
20240403,183900,132479380,6370,6370,6370,6370,0
20240403,183800,132479380,6370,6370,6370,6370,0
20240403,183700,132479380,6370,6370,6370,6370,0
20240403,183600,132479380,6370,6370,6370,6370,0
20240403,183500,132479380,6370,6370,6370,6370,0
20240403,183400,132479380,6370,6370,6370,6370,0
20240403,183300,132479380,6370,6370,6370,6370,0
20240403,183200,132479380,6370,6370,6370,6370,0
20240403,183100,132479380,6370,6370,6370,6370,611
20240403,183000,132479380,6370,6370,6370,6370,0
20240403,182900,132479380,6370,6370,6370,6370,0
20240403,182800,132479380,6370,6370,6370,6370,0
20240403,182700,132479380,6370,6370,6370,6370,0
20240403,182600,132479380,6370,6370,6370,6370,0
20240403,182500,132479380,6370,6370,6370,6370,0
20240403,182400,132479380,6370,6370,6370,6370,0
20240403,182300,132479380,6370,6370,6370,6370,0
20240403,182200,132479380,6370,6370,6370,6370,0
20240403,182100,132479380,6370,6370,6370,6370,0
20240403,182000,132479380,6370,6370,6370,6370,0
20240403,181900,132479380,6370,6370,6370,6370,0
20240403,181800,132479380,6370,6370,6370,6370,0
20240403,181700,132479380,6370,6370,6370,6370,0
20240403,181600,132479380,6370,6370,6370,6370,0
20240403,181500,132479380,6370,6370,6370,6370,0
20240403,181400,132479380,6370,6370,6370,6370,0
20240403,181300,132479380,6370,6370,6370,6370,0
20240403,181200,132479380,6370,6370,6370,6370,0
20240403,181100,132479380,6370,6370,6370,6370,0
20240403,181000,132479380,6370,6370,6370,6370,0
20240403,180900,132479380,6370,6370,6370,6370,0
20240403,180800,132479380,6370,6370,6370,6370,0
20240403,180700,132479380,6370,6370,6370,6370,0
20240403,180600,132479380,6370,6370,6370,6370,0
20240403,180500,132479380,6370,6370,6370,6370,0
20240403,180400,132479380,6370,6370,6370,6370,0
20240403,180300,132479380,6370,6370,6370,6370,0
20240403,180200,132479380,6370,6370,6370,6370,0
20240403,180100,132479380,6370,6370,6370,6370,611
20240403,180000,132479380,6370,6370,6370,6370,0
20240403,175900,132479380,6370,6370,6370,6370,0
20240403,175800,132479380,6370,6370,6370,6370,0
20240403,175700,132479380,6370,6370,6370,6370,0
20240403,175600,132479380,6370,6370,6370,6370,0
20240403,175500,132479380,6370,6370,6370,6370,0
20240403,175400,132479380,6370,6370,6370,6370,0
20240403,175300,132479380,6370,6370,6370,6370,0
20240403,175200,132479380,6370,6370,6370,6370,0
20240403,175100,132479380,6370,6370,6370,6370,0
20240403,175000,132479380,6370,6370,6370,6370,0
20240403,174900,132479380,6370,6370,6370,6370,0
20240403,174800,132479380,6370,6370,6370,6370,0
20240403,174700,132479380,6370,6370,6370,6370,0
20240403,174600,132479380,6370,6370,6370,6370,0
20240403,174500,132479380,6370,6370,6370,6370,0
20240403,174400,132479380,6370,6370,6370,6370,0
20240403,174300,132479380,6370,6370,6370,6370,0
20240403,174200,132479380,6370,6370,6370,6370,0
20240403,174100,132479380,6370,6370,6370,6370,0
20240403,174000,132479380,6370,6370,6370,6370,0
20240403,173900,132479380,6370,6370,6370,6370,0
20240403,173800,132479380,6370,6370,6370,6370,0
20240403,173700,132479380,6370,6370,6370,6370,0
20240403,173600,132479380,6370,6370,6370,6370,0
20240403,173500,132479380,6370,6370,6370,6370,0
20240403,173400,132479380,6370,6370,6370,6370,0
20240403,173300,132479380,6370,6370,6370,6370,0
20240403,173200,132479380,6370,6370,6370,6370,0
20240403,173100,132479380,6370,6370,6370,6370,611
20240403,173000,132479380,6370,6370,6370,6370,0
20240403,172900,132479380,6370,6370,6370,6370,0
20240403,172800,132479380,6370,6370,6370,6370,0
20240403,172700,132479380,6370,6370,6370,6370,0
20240403,172600,132479380,6370,6370,6370,6370,0
20240403,172500,132479380,6370,6370,6370,6370,0
20240403,172400,132479380,6370,6370,6370,6370,0
20240403,172300,132479380,6370,6370,6370,6370,0
20240403,172200,132479380,6370,6370,6370,6370,0
20240403,172100,132479380,6370,6370,6370,6370,0
20240403,172000,132479380,6370,6370,6370,6370,0
20240403,171900,132479380,6370,6370,6370,6370,0
20240403,171800,132479380,6370,6370,6370,6370,0
20240403,171700,132479380,6370,6370,6370,6370,0
20240403,171600,132479380,6370,6370,6370,6370,0
20240403,171500,132479380,6370,6370,6370,6370,0
20240403,171400,132479380,6370,6370,6370,6370,0
20240403,171300,132479380,6370,6370,6370,6370,0
20240403,171200,132479380,6370,6370,6370,6370,0
20240403,171100,132479380,6370,6370,6370,6370,0
20240403,171000,132479380,6370,6370,6370,6370,0
20240403,170900,132479380,6370,6370,6370,6370,0
20240403,170800,132479380,6370,6370,6370,6370,0
20240403,170700,132479380,6370,6370,6370,6370,0
20240403,170600,132479380,6370,6370,6370,6370,0
20240403,170500,132479380,6370,6370,6370,6370,0
20240403,170400,132479380,6370,6370,6370,6370,0
20240403,170300,132479380,6370,6370,6370,6370,0
20240403,170200,132479380,6370,6370,6370,6370,0
20240403,170100,132479380,6370,6370,6370,6370,611
20240403,170000,132479380,6370,6370,6370,6370,0
20240403,165900,132479380,6370,6370,6370,6370,0
20240403,165800,132479380,6370,6370,6370,6370,0
20240403,165700,132479380,6370,6370,6370,6370,0
20240403,165600,132479380,6370,6370,6370,6370,0
20240403,165500,132479380,6370,6370,6370,6370,0
20240403,165400,132479380,6370,6370,6370,6370,0
20240403,165300,132479380,6370,6370,6370,6370,0
20240403,165200,132479380,6370,6370,6370,6370,0
20240403,165100,132479380,6370,6370,6370,6370,0
20240403,165000,132479380,6370,6370,6370,6370,0
20240403,164900,132479380,6370,6370,6370,6370,0
20240403,164800,132479380,6370,6370,6370,6370,0
20240403,164700,132479380,6370,6370,6370,6370,0
20240403,164600,132479380,6370,6370,6370,6370,0
20240403,164500,132479380,6370,6370,6370,6370,0
20240403,164400,132479380,6370,6370,6370,6370,0
20240403,164300,132479380,6370,6370,6370,6370,0
20240403,164200,132479380,6370,6370,6370,6370,0
20240403,164100,132479380,6370,6370,6370,6370,0
20240403,164000,132479380,6370,6370,6370,6370,0
20240403,163900,132479380,6370,6370,6370,6370,0
20240403,163800,132479380,6370,6370,6370,6370,0
20240403,163700,132479380,6370,6370,6370,6370,0
20240403,163600,132479380,6370,6370,6370,6370,0
20240403,163500,132479380,6370,6370,6370,6370,0
20240403,163400,132479380,6370,6370,6370,6370,0
20240403,163300,132479380,6370,6370,6370,6370,0
20240403,163200,132479380,6370,6370,6370,6370,0
20240403,163100,132479380,6370,6370,6370,6370,611
20240403,163000,132479380,6370,6370,6370,6370,0
20240403,162900,132479380,6370,6370,6370,6370,0
20240403,162800,132479380,6370,6370,6370,6370,0
20240403,162700,132479380,6370,6370,6370,6370,0
20240403,162600,132479380,6370,6370,6370,6370,0
20240403,162500,132479380,6370,6370,6370,6370,0
20240403,162400,132479380,6370,6370,6370,6370,0
20240403,162300,132479380,6370,6370,6370,6370,0
20240403,162200,132479380,6370,6370,6370,6370,0
20240403,162100,132479380,6370,6370,6370,6370,0
20240403,162000,132479380,6370,6370,6370,6370,0
20240403,161900,132479380,6370,6370,6370,6370,0
20240403,161800,132479380,6370,6370,6370,6370,0
20240403,161700,132479380,6370,6370,6370,6370,0
20240403,161600,132479380,6370,6370,6370,6370,0
20240403,161500,132479380,6370,6370,6370,6370,0
20240403,161400,132479380,6370,6370,6370,6370,0
20240403,161300,132479380,6370,6370,6370,6370,0
20240403,161200,132479380,6370,6370,6370,6370,0
20240403,161100,132479380,6370,6370,6370,6370,0
20240403,161000,132479380,6370,6370,6370,6370,0
20240403,160900,132479380,6370,6370,6370,6370,0
20240403,160800,132479380,6370,6370,6370,6370,0
20240403,160700,132479380,6370,6370,6370,6370,0
20240403,160600,132479380,6370,6370,6370,6370,0
20240403,160500,132479380,6370,6370,6370,6370,0
20240403,160400,132479380,6370,6370,6370,6370,0
20240403,160300,132479380,6370,6370,6370,6370,0
20240403,160200,132479380,6370,6370,6370,6370,0
20240403,160100,132479380,6370,6370,6370,6370,611
20240403,160000,132479380,6370,6370,6370,6370,0
20240403,155900,132479380,6370,6370,6370,6370,0
20240403,155800,132479380,6370,6370,6370,6370,0
20240403,155700,132479380,6370,6370,6370,6370,0
20240403,155600,132479380,6370,6370,6370,6370,0
20240403,155500,132479380,6370,6370,6370,6370,0
20240403,155400,132479380,6370,6370,6370,6370,0
20240403,155300,132479380,6370,6370,6370,6370,0
20240403,155200,132479380,6370,6370,6370,6370,0
20240403,155100,132479380,6370,6370,6370,6370,0
20240403,155000,132479380,6370,6370,6370,6370,0
20240403,154900,132479380,6370,6370,6370,6370,0
20240403,154800,132479380,6370,6370,6370,6370,0
20240403,154700,132479380,6370,6370,6370,6370,0
20240403,154600,132479380,6370,6370,6370,6370,0
20240403,154500,132479380,6370,6370,6370,6370,0
20240403,154400,132479380,6370,6370,6370,6370,0
20240403,154300,132479380,6370,6370,6370,6370,0
20240403,154200,132479380,6370,6370,6370,6370,0
20240403,154100,132479380,6370,6370,6370,6370,0
20240403,154000,132479380,6370,6370,6370,6370,0
20240403,153900,132479380,6370,6370,6370,6370,0
20240403,153800,132479380,6370,6370,6370,6370,0
20240403,153700,132479380,6370,6370,6370,6370,0
20240403,153600,132479380,6370,6370,6370,6370,0
20240403,153500,132479380,6370,6370,6370,6370,0
20240403,153400,132479380,6370,6370,6370,6370,0
20240403,153300,132479380,6370,6370,6370,6370,0
20240403,153200,132479380,6370,6370,6370,6370,0
20240403,153100,132479380,6370,6370,6370,6370,611
20240403,153000,132479380,6370,6370,6370,6370,611
20240403,152900,128587310,6390,6390,6390,6390,0
20240403,152800,128587310,6390,6390,6390,6390,0
20240403,152700,128587310,6390,6390,6390,6390,0
20240403,152600,128587310,6390,6390,6390,6390,0
20240403,152500,128587310,6390,6390,6390,6390,0
20240403,152400,128587310,6390,6390,6390,6390,0
20240403,152300,128587310,6390,6390,6390,6390,0
20240403,152200,128587310,6390,6390,6390,6390,0
20240403,152100,128587310,6390,6390,6390,6390,0
20240403,152000,128587310,6390,6390,6390,6390,0
20240403,151900,128587310,6390,6390,6390,6390,10
20240403,151800,128523410,6370,6380,6380,6370,120
20240403,151700,127758010,6380,6380,6380,6380,11
20240403,151600,127687830,6370,6370,6370,6370,111
20240403,151500,126980760,6390,6390,6390,6390,1
20240403,151400,126974370,6370,6370,6370,6370,0
20240403,151300,126974370,6370,6370,6370,6370,0
20240403,151200,126974370,6370,6370,6370,6370,0
20240403,151100,126974370,6370,6370,6370,6370,0
20240403,151000,126974370,6370,6370,6370,6370,24
20240403,150900,126821490,6370,6370,6370,6370,26
20240403,150800,126655870,6380,6380,6380,6380,0
20240403,150700,126655870,6380,6390,6390,6380,101
20240403,150600,126010490,6360,6360,6360,6360,0
20240403,150500,126010490,6360,6360,6370,6360,531
20240403,150400,122633320,6370,6370,6370,6370,0
20240403,150300,122633320,6370,6370,6370,6370,0
20240403,150200,122633320,6370,6370,6370,6370,0
20240403,150100,122633320,6370,6370,6370,6370,132
20240403,150000,121792480,6380,6390,6390,6380,1136
20240403,145900,114539980,6390,6390,6390,6390,696
20240403,145800,110092540,6390,6390,6390,6390,0
20240403,145700,110092540,6390,6390,6390,6390,0
20240403,145600,110092540,6390,6390,6390,6390,0
20240403,145500,110092540,6390,6390,6390,6390,0
20240403,145400,110092540,6390,6390,6390,6390,0
20240403,145300,110092540,6390,6390,6390,6390,0
20240403,145200,110092540,6390,6390,6390,6390,56
20240403,145100,109734700,6400,6400,6400,6400,0
20240403,145000,109734700,6400,6400,6400,6400,0
20240403,144900,109734700,6400,6400,6400,6400,0
20240403,144800,109734700,6400,6400,6400,6400,0
20240403,144700,109734700,6400,6400,6400,6400,5
20240403,144600,109702700,6410,6410,6410,6410,0
20240403,144500,109702700,6410,6410,6410,6410,0
20240403,144400,109702700,6410,6410,6410,6410,0
20240403,144300,109702700,6410,6410,6410,6410,0
20240403,144200,109702700,6410,6410,6410,6410,0
20240403,144100,109702700,6410,6410,6410,6410,0
20240403,144000,109702700,6410,6410,6410,6410,0
20240403,143900,109702700,6410,6410,6410,6410,0
20240403,143800,109702700,6410,6410,6410,6410,0
20240403,143700,109702700,6410,6410,6410,6410,0
20240403,143600,109702700,6410,6390,6410,6390,60
20240403,143500,109319240,6400,6400,6400,6400,0
20240403,143400,109319240,6400,6400,6400,6400,0
20240403,143300,109319240,6400,6400,6400,6400,1
20240403,143200,109312840,6400,6400,6400,6400,0
20240403,143100,109312840,6400,6400,6400,6400,0
20240403,143000,109312840,6400,6400,6400,6400,212
20240403,142900,107956040,6400,6400,6400,6400,63
20240403,142800,107552840,6410,6410,6410,6410,0
20240403,142700,107552840,6410,6410,6410,6410,0
20240403,142600,107552840,6410,6410,6410,6410,0
20240403,142500,107552840,6410,6410,6410,6410,0
20240403,142400,107552840,6410,6410,6410,6410,10
20240403,142300,107488740,6410,6410,6410,6410,0
20240403,142200,107488740,6410,6410,6410,6410,0
20240403,142100,107488740,6410,6410,6410,6410,50
20240403,142000,107168240,6410,6410,6410,6410,25
20240403,141900,107007990,6410,6410,6410,6410,0
20240403,141800,107007990,6410,6410,6410,6410,0
20240403,141700,107007990,6410,6410,6410,6410,0
20240403,141600,107007990,6410,6410,6410,6410,0
20240403,141500,107007990,6410,6410,6410,6410,0
20240403,141400,107007990,6410,6410,6410,6410,0
20240403,141300,107007990,6410,6410,6410,6410,0
20240403,141200,107007990,6410,6410,6410,6410,0
20240403,141100,107007990,6410,6410,6410,6410,0
20240403,141000,107007990,6410,6410,6410,6410,0
20240403,140900,107007990,6410,6410,6410,6410,80
20240403,140800,106495190,6400,6400,6400,6400,0
20240403,140700,106495190,6400,6400,6400,6400,0
20240403,140600,106495190,6400,6400,6400,6400,0
20240403,140500,106495190,6400,6400,6400,6400,0
20240403,140400,106495190,6400,6400,6400,6400,331
20240403,140300,104376790,6410,6410,6410,6410,2
20240403,140200,104363970,6410,6410,6410,6410,145
20240403,140100,103434520,6410,6410,6410,6410,0
20240403,140000,103434520,6410,6410,6410,6410,73
20240403,135900,102966590,6420,6420,6420,6420,5
20240403,135800,102934490,6420,6420,6420,6420,100
20240403,135700,102292490,6420,6420,6420,6420,0
20240403,135600,102292490,6420,6420,6420,6420,0
20240403,135500,102292490,6420,6420,6420,6420,10
20240403,135400,102228290,6420,6410,6420,6410,2
20240403,135300,102215460,6420,6420,6420,6420,0
20240403,135200,102215460,6420,6420,6420,6420,50
20240403,135100,101894460,6420,6420,6420,6420,0
20240403,135000,101894460,6420,6420,6420,6420,0
20240403,134900,101894460,6420,6420,6420,6420,0
20240403,134800,101894460,6420,6420,6420,6420,300
20240403,134700,99968460,6410,6410,6410,6410,10
20240403,134600,99904360,6400,6400,6400,6400,0
20240403,134500,99904360,6400,6410,6410,6400,18
20240403,134400,99789020,6410,6410,6410,6410,7
20240403,134300,99744150,6420,6420,6420,6420,0
20240403,134200,99744150,6420,6410,6420,6410,294
20240403,134100,97859600,6410,6410,6410,6410,43
20240403,134000,97583970,6410,6410,6410,6410,72
20240403,133900,97122450,6430,6430,6430,6430,0
20240403,133800,97122450,6430,6430,6430,6430,0
20240403,133700,97122450,6430,6430,6430,6430,0
20240403,133600,97122450,6430,6430,6430,6430,1
20240403,133500,97116020,6420,6420,6420,6420,152
20240403,133400,96140180,6430,6430,6430,6430,0
20240403,133300,96140180,6430,6430,6430,6430,0
20240403,133200,96140180,6430,6430,6430,6430,40
20240403,133100,95882980,6420,6420,6420,6420,0
20240403,133000,95882980,6420,6430,6430,6420,16
20240403,132900,95780250,6410,6410,6410,6410,0
20240403,132800,95780250,6410,6410,6410,6410,0
20240403,132700,95780250,6410,6410,6410,6410,0
20240403,132600,95780250,6410,6420,6420,6410,36
20240403,132500,95549470,6420,6420,6420,6420,17
20240403,132400,95440330,6430,6430,6430,6430,1
20240403,132300,95433900,6430,6430,6430,6430,1
20240403,132200,95427470,6430,6430,6430,6430,0
20240403,132100,95427470,6430,6430,6430,6430,0
20240403,132000,95427470,6430,6430,6430,6430,0
20240403,131900,95427470,6430,6430,6430,6430,0
20240403,131800,95427470,6430,6430,6430,6430,2
20240403,131700,95414610,6420,6420,6420,6420,0
20240403,131600,95414610,6420,6420,6420,6420,0
20240403,131500,95414610,6420,6420,6420,6420,0
20240403,131400,95414610,6420,6420,6420,6420,0
20240403,131300,95414610,6420,6420,6420,6420,43
20240403,131200,95138550,6430,6430,6430,6430,1
20240403,131100,95132120,6430,6430,6430,6430,0
20240403,131000,95132120,6430,6430,6430,6430,0
20240403,130900,95132120,6430,6430,6430,6430,0
20240403,130800,95132120,6430,6430,6430,6430,0
20240403,130700,95132120,6430,6430,6430,6430,0
20240403,130600,95132120,6430,6430,6430,6430,1
20240403,130500,95125690,6420,6420,6420,6420,7
20240403,130400,95080750,6430,6430,6430,6430,0
20240403,130300,95080750,6430,6430,6430,6430,0
20240403,130200,95080750,6430,6430,6430,6430,0
20240403,130100,95080750,6430,6430,6430,6430,0
20240403,130000,95080750,6430,6420,6430,6420,2
20240403,125900,95067900,6410,6410,6410,6410,0
20240403,125800,95067900,6410,6410,6410,6410,0
20240403,125700,95067900,6410,6410,6410,6410,0
20240403,125600,95067900,6410,6410,6410,6410,482
20240403,125500,91978280,6410,6410,6410,6410,2
20240403,125400,91965460,6410,6410,6410,6410,1
20240403,125300,91959050,6410,6410,6410,6410,0
20240403,125200,91959050,6410,6410,6410,6410,0
20240403,125100,91959050,6410,6410,6410,6410,0
20240403,125000,91959050,6410,6410,6410,6410,0
20240403,124900,91959050,6410,6410,6410,6410,0
20240403,124800,91959050,6410,6420,6420,6400,242
20240403,124700,90406570,6430,6430,6430,6430,31
20240403,124600,90207240,6430,6430,6430,6430,3
20240403,124500,90187950,6430,6430,6430,6430,0
20240403,124400,90187950,6430,6430,6430,6430,0
20240403,124300,90187950,6430,6430,6430,6430,0
20240403,124200,90187950,6430,6430,6430,6430,1
20240403,124100,90181520,6430,6430,6430,6430,0
20240403,124000,90181520,6430,6430,6430,6430,0
20240403,123900,90181520,6430,6430,6430,6430,5
20240403,123800,90149370,6430,6430,6430,6430,2
20240403,123700,90136510,6430,6430,6430,6430,0
20240403,123600,90136510,6430,6430,6430,6430,1
20240403,123500,90130080,6430,6430,6430,6430,0
20240403,123400,90130080,6430,6430,6430,6430,1
20240403,123300,90123650,6430,6430,6430,6430,5
20240403,123200,90091500,6430,6430,6430,6430,0
20240403,123100,90091500,6430,6430,6430,6430,0
20240403,123000,90091500,6430,6430,6430,6430,2
20240403,122900,90078640,6430,6430,6430,6430,0
20240403,122800,90078640,6430,6430,6430,6430,0
20240403,122700,90078640,6430,6430,6430,6430,0
20240403,122600,90078640,6430,6430,6430,6430,2
20240403,122500,90065780,6430,6430,6430,6430,0
20240403,122400,90065780,6430,6430,6430,6430,6
20240403,122300,90027200,6430,6430,6430,6430,0
20240403,122200,90027200,6430,6430,6430,6430,0
20240403,122100,90027200,6430,6430,6430,6430,0
20240403,122000,90027200,6430,6430,6430,6430,7
20240403,121900,89982190,6430,6430,6430,6430,0
20240403,121800,89982190,6430,6430,6430,6430,1
20240403,121700,89975760,6420,6420,6420,6420,0
20240403,121600,89975760,6420,6420,6420,6420,0
20240403,121500,89975760,6420,6420,6420,6420,152
20240403,121400,88999920,6430,6430,6430,6430,0
20240403,121300,88999920,6430,6430,6430,6430,1
20240403,121200,88993490,6430,6430,6430,6430,0
20240403,121100,88993490,6430,6430,6430,6430,0
20240403,121000,88993490,6430,6430,6430,6430,0
20240403,120900,88993490,6430,6430,6430,6430,20
20240403,120800,88864890,6420,6420,6420,6420,0
20240403,120700,88864890,6420,6420,6420,6420,153
20240403,120600,87882630,6420,6420,6420,6420,0
20240403,120500,87882630,6420,6420,6420,6420,0
20240403,120400,87882630,6420,6420,6420,6420,20
20240403,120300,87754230,6420,6420,6420,6420,0
20240403,120200,87754230,6420,6420,6420,6420,0
20240403,120100,87754230,6420,6420,6420,6420,0
20240403,120000,87754230,6420,6420,6420,6420,150
20240403,115900,86791230,6400,6400,6400,6400,0
20240403,115800,86791230,6400,6400,6400,6400,0
20240403,115700,86791230,6400,6400,6400,6400,98
20240403,115600,86164030,6410,6410,6410,6410,52
20240403,115500,85830710,6410,6410,6410,6410,0
20240403,115400,85830710,6410,6410,6410,6410,0
20240403,115300,85830710,6410,6410,6410,6410,0
20240403,115200,85830710,6410,6410,6410,6410,0
20240403,115100,85830710,6410,6410,6410,6410,0
20240403,115000,85830710,6410,6410,6410,6410,0
20240403,114900,85830710,6410,6410,6410,6410,0
20240403,114800,85830710,6410,6410,6410,6410,0
20240403,114700,85830710,6410,6410,6410,6410,0
20240403,114600,85830710,6410,6410,6410,6410,0
20240403,114500,85830710,6410,6410,6410,6410,0
20240403,114400,85830710,6410,6410,6410,6410,0
20240403,114300,85830710,6410,6410,6410,6410,0
20240403,114200,85830710,6410,6410,6410,6410,0
20240403,114100,85830710,6410,6410,6410,6410,0
20240403,114000,85830710,6410,6410,6410,6410,0
20240403,113900,85830710,6410,6410,6410,6410,0
20240403,113800,85830710,6410,6410,6410,6410,123
20240403,113700,85042280,6400,6400,6400,6400,0
20240403,113600,85042280,6400,6400,6400,6400,0
20240403,113500,85042280,6400,6400,6400,6400,0
20240403,113400,85042280,6400,6400,6400,6400,0
20240403,113300,85042280,6400,6400,6400,6400,0
20240403,113200,85042280,6400,6400,6400,6400,0
20240403,113100,85042280,6400,6400,6400,6400,0
20240403,113000,85042280,6400,6400,6400,6400,0
20240403,112900,85042280,6400,6400,6400,6400,0
20240403,112800,85042280,6400,6400,6400,6400,0
20240403,112700,85042280,6400,6400,6400,6400,0
20240403,112600,85042280,6400,6400,6400,6400,0
20240403,112500,85042280,6400,6400,6400,6400,0
20240403,112400,85042280,6400,6400,6400,6400,0
20240403,112300,85042280,6400,6400,6400,6400,0
20240403,112200,85042280,6400,6410,6410,6400,132
20240403,112100,84197460,6400,6400,6400,6400,0
20240403,112000,84197460,6400,6400,6400,6400,0
20240403,111900,84197460,6400,6400,6400,6400,0
20240403,111800,84197460,6400,6400,6400,6400,0
20240403,111700,84197460,6400,6400,6400,6400,0
20240403,111600,84197460,6400,6400,6400,6400,0
20240403,111500,84197460,6400,6400,6400,6400,13
20240403,111400,84114260,6410,6410,6410,6410,0
20240403,111300,84114260,6410,6410,6410,6410,331
20240403,111200,81992550,6420,6420,6420,6420,30
20240403,111100,81799950,6420,6420,6420,6420,2
20240403,111000,81787110,6420,6420,6420,6420,0
20240403,110900,81787110,6420,6420,6420,6420,50
20240403,110800,81466110,6420,6420,6420,6420,8
20240403,110700,81414750,6420,6420,6420,6420,242
20240403,110600,79861110,6420,6420,6420,6420,200
20240403,110500,78577110,6430,6430,6430,6430,0
20240403,110400,78577110,6430,6430,6430,6430,0
20240403,110300,78577110,6430,6430,6430,6430,0
20240403,110200,78577110,6430,6430,6430,6430,0
20240403,110100,78577110,6430,6430,6430,6430,30
20240403,110000,78384210,6430,6430,6430,6430,0
20240403,105900,78384210,6430,6430,6430,6430,47
20240403,105800,78082000,6430,6420,6430,6420,261
20240403,105700,76405770,6420,6420,6420,6420,100
20240403,105600,75763770,6410,6410,6410,6410,0
20240403,105500,75763770,6410,6410,6410,6410,0
20240403,105400,75763770,6410,6410,6410,6410,0
20240403,105300,75763770,6410,6410,6410,6410,0
20240403,105200,75763770,6410,6410,6410,6410,0
20240403,105100,75763770,6410,6410,6410,6410,0
20240403,105000,75763770,6410,6410,6410,6410,47
20240403,104900,75462500,6410,6410,6410,6410,0
20240403,104800,75462500,6410,6410,6410,6410,0
20240403,104700,75462500,6410,6410,6410,6410,0
20240403,104600,75462500,6410,6410,6410,6410,22
20240403,104500,75321480,6400,6400,6400,6400,0
20240403,104400,75321480,6400,6400,6400,6400,0
20240403,104300,75321480,6400,6400,6400,6400,0
20240403,104200,75321480,6400,6400,6400,6400,0
20240403,104100,75321480,6400,6400,6400,6400,95
20240403,104000,74713480,6410,6410,6410,6410,0
20240403,103900,74713480,6410,6410,6410,6410,0
20240403,103800,74713480,6410,6410,6410,6410,0
20240403,103700,74713480,6410,6410,6410,6410,19
20240403,103600,74591690,6400,6400,6400,6400,0
20240403,103500,74591690,6400,6400,6400,6400,15
20240403,103400,74495690,6430,6430,6430,6430,0
20240403,103300,74495690,6430,6430,6430,6430,0
20240403,103200,74495690,6430,6430,6430,6430,36
20240403,103100,74264210,6430,6430,6430,6430,0
20240403,103000,74264210,6430,6430,6430,6430,0
20240403,102900,74264210,6430,6400,6430,6400,196
20240403,102800,73005310,6400,6400,6400,6400,30
20240403,102700,72813310,6410,6410,6410,6410,0
20240403,102600,72813310,6410,6410,6410,6410,0
20240403,102500,72813310,6410,6400,6410,6400,38
20240403,102400,72570030,6410,6420,6420,6410,6
20240403,102300,72531520,6430,6430,6430,6430,22
20240403,102200,72390060,6430,6430,6430,6430,0
20240403,102100,72390060,6430,6430,6430,6430,20
20240403,102000,72261460,6400,6410,6410,6400,423
20240403,101900,69552530,6410,6410,6410,6410,49
20240403,101800,69238440,6410,6410,6410,6410,0
20240403,101700,69238440,6410,6410,6410,6410,0
20240403,101600,69238440,6410,6410,6410,6410,0
20240403,101500,69238440,6410,6410,6410,6410,15
20240403,101400,69142290,6430,6430,6430,6430,0
20240403,101300,69142290,6430,6430,6430,6430,0
20240403,101200,69142290,6430,6430,6430,6430,0
20240403,101100,69142290,6430,6430,6430,6430,0
20240403,101000,69142290,6430,6430,6430,6430,31
20240403,100900,68942960,6430,6430,6430,6430,0
20240403,100800,68942960,6430,6430,6430,6430,0
20240403,100700,68942960,6430,6410,6430,6400,113
20240403,100600,68218970,6460,6460,6460,6460,33
20240403,100500,68005790,6460,6460,6460,6460,120
20240403,100400,67230590,6460,6450,6460,6410,84
20240403,100300,66689950,6450,6450,6450,6450,110
20240403,100200,65980450,6460,6460,6460,6460,200
20240403,100100,64688450,6460,6460,6460,6460,1
20240403,100000,64681990,6460,6450,6460,6450,2
20240403,095900,64669080,6420,6420,6420,6420,472
20240403,095800,61638840,6410,6410,6410,6410,0
20240403,095700,61638840,6410,6400,6410,6400,676
20240403,095600,57312320,6400,6400,6400,6400,8
20240403,095500,57261120,6400,6400,6400,6400,10
20240403,095400,57197120,6400,6400,6400,6400,38
20240403,095300,56953920,6390,6390,6390,6390,0
20240403,095200,56953920,6390,6390,6390,6390,0
20240403,095100,56953920,6390,6390,6390,6390,470
20240403,095000,53950620,6390,6390,6390,6390,0
20240403,094900,53950620,6390,6390,6390,6390,0
20240403,094800,53950620,6390,6390,6390,6390,35
20240403,094700,53726970,6400,6400,6400,6400,0
20240403,094600,53726970,6400,6400,6400,6400,5
20240403,094500,53694970,6400,6400,6400,6400,22
20240403,094400,53554170,6400,6400,6400,6400,0
20240403,094300,53554170,6400,6400,6400,6400,0
20240403,094200,53554170,6400,6400,6400,6400,0
20240403,094100,53554170,6400,6400,6400,6400,16
20240403,094000,53451770,6400,6400,6400,6400,0
20240403,093900,53451770,6400,6400,6400,6400,15
20240403,093800,53355770,6400,6400,6400,6400,52
20240403,093700,53022970,6400,6400,6400,6400,0
20240403,093600,53022970,6400,6400,6400,6400,292
20240403,093500,51154170,6400,6400,6400,6400,34
20240403,093400,50936570,6390,6390,6390,6390,80
20240403,093300,50425370,6390,6400,6400,6390,10
20240403,093200,50361380,6390,6390,6390,6390,0
20240403,093100,50361380,6390,6390,6390,6390,879
20240403,093000,44744570,6400,6400,6400,6390,119
20240403,092900,43983600,6400,6400,6400,6400,1
20240403,092800,43977200,6390,6390,6390,6390,58
20240403,092700,43606580,6390,6400,6400,6390,33
20240403,092600,43395660,6390,6400,6400,6390,65
20240403,092500,42979810,6400,6400,6400,6400,303
20240403,092400,41040610,6400,6390,6400,6390,139
20240403,092300,40152100,6400,6390,6400,6390,3
20240403,092200,40132920,6400,6390,6400,6390,1066
20240403,092100,33317180,6370,6370,6370,6370,0
20240403,092000,33317180,6370,6370,6370,6370,68
20240403,091900,32884020,6350,6370,6370,6350,214
20240403,091800,31524020,6360,6360,6360,6360,0
20240403,091700,31524020,6360,6360,6360,6360,91
20240403,091600,30945260,6390,6380,6390,6360,1364
20240403,091500,22254300,6380,6380,6380,6380,22
20240403,091400,22113940,6390,6380,6390,6380,90
20240403,091300,21539340,6380,6410,6410,6380,293
20240403,091200,19667040,6420,6430,6430,6400,212
20240403,091100,18309920,6430,6430,6430,6430,0
20240403,091000,18309920,6430,6440,6440,6430,20
20240403,090900,18181220,6440,6430,6440,6430,81
20240403,090800,17659610,6380,6370,6380,6370,168
20240403,090700,16588280,6370,6380,6380,6370,331
20240403,090600,14477050,6370,6410,6420,6370,1018
20240403,090500,7969830,6420,6480,6490,6420,459
20240403,090400,5004100,6480,6480,6480,6440,188
20240403,090300,3790020,6470,6470,6470,6460,218
20240403,090200,2381110,6500,6500,6500,6500,61
20240403,090100,1984610,6490,6480,6500,6460,125
20240403,090000,1174430,6480,6530,6540,6480,180