KissMeData/016710/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185700,132241360,9240,9240,9240,9240,212
20240405,185600,132241360,9240,9240,9240,9240,0
20240405,185500,132241360,9240,9240,9240,9240,0
20240405,185400,132241360,9240,9240,9240,9240,0
20240405,185300,132241360,9240,9240,9240,9240,0
20240405,185200,132241360,9240,9240,9240,9240,0
20240405,185100,132241360,9240,9240,9240,9240,0
20240405,185000,132241360,9240,9240,9240,9240,0
20240405,184900,132241360,9240,9240,9240,9240,0
20240405,184800,132241360,9240,9240,9240,9240,0
20240405,184700,132241360,9240,9240,9240,9240,0
20240405,184600,132241360,9240,9240,9240,9240,0
20240405,184500,132241360,9240,9240,9240,9240,0
20240405,184400,132241360,9240,9240,9240,9240,0
20240405,184300,132241360,9240,9240,9240,9240,0
20240405,184200,132241360,9240,9240,9240,9240,0
20240405,184100,132241360,9240,9240,9240,9240,0
20240405,184000,132241360,9240,9240,9240,9240,0
20240405,183900,132241360,9240,9240,9240,9240,0
20240405,183800,132241360,9240,9240,9240,9240,0
20240405,183700,132241360,9240,9240,9240,9240,0
20240405,183600,132241360,9240,9240,9240,9240,0
20240405,183500,132241360,9240,9240,9240,9240,0
20240405,183400,132241360,9240,9240,9240,9240,0
20240405,183300,132241360,9240,9240,9240,9240,0
20240405,183200,132241360,9240,9240,9240,9240,0
20240405,183100,132241360,9240,9240,9240,9240,0
20240405,183000,132241360,9240,9240,9240,9240,0
20240405,182900,132241360,9240,9240,9240,9240,0
20240405,182800,132241360,9240,9240,9240,9240,0
20240405,182700,132241360,9240,9240,9240,9240,212
20240405,182600,132241360,9240,9240,9240,9240,0
20240405,182500,132241360,9240,9240,9240,9240,0
20240405,182400,132241360,9240,9240,9240,9240,0
20240405,182300,132241360,9240,9240,9240,9240,0
20240405,182200,132241360,9240,9240,9240,9240,0
20240405,182100,132241360,9240,9240,9240,9240,0
20240405,182000,132241360,9240,9240,9240,9240,0
20240405,181900,132241360,9240,9240,9240,9240,0
20240405,181800,132241360,9240,9240,9240,9240,0
20240405,181700,132241360,9240,9240,9240,9240,0
20240405,181600,132241360,9240,9240,9240,9240,0
20240405,181500,132241360,9240,9240,9240,9240,0
20240405,181400,132241360,9240,9240,9240,9240,0
20240405,181300,132241360,9240,9240,9240,9240,0
20240405,181200,132241360,9240,9240,9240,9240,0
20240405,181100,132241360,9240,9240,9240,9240,0
20240405,181000,132241360,9240,9240,9240,9240,0
20240405,180900,132241360,9240,9240,9240,9240,0
20240405,180800,132241360,9240,9240,9240,9240,0
20240405,180700,132241360,9240,9240,9240,9240,0
20240405,180600,132241360,9240,9240,9240,9240,0
20240405,180500,132241360,9240,9240,9240,9240,0
20240405,180400,132241360,9240,9240,9240,9240,0
20240405,180300,132241360,9240,9240,9240,9240,0
20240405,180200,132241360,9240,9240,9240,9240,0
20240405,180100,132241360,9240,9240,9240,9240,0
20240405,180000,132241360,9240,9240,9240,9240,0
20240405,175900,132241360,9240,9240,9240,9240,0
20240405,175800,132241360,9240,9240,9240,9240,0
20240405,175700,132241360,9240,9240,9240,9240,212
20240405,175600,132241360,9240,9240,9240,9240,0
20240405,175500,132241360,9240,9240,9240,9240,0
20240405,175400,132241360,9240,9240,9240,9240,0
20240405,175300,132241360,9240,9240,9240,9240,0
20240405,175200,132241360,9240,9240,9240,9240,0
20240405,175100,132241360,9240,9240,9240,9240,0
20240405,175000,132241360,9240,9240,9240,9240,0
20240405,174900,132241360,9240,9240,9240,9240,0
20240405,174800,132241360,9240,9240,9240,9240,0
20240405,174700,132241360,9240,9240,9240,9240,0
20240405,174600,132241360,9240,9240,9240,9240,0
20240405,174500,132241360,9240,9240,9240,9240,0
20240405,174400,132241360,9240,9240,9240,9240,0
20240405,174300,132241360,9240,9240,9240,9240,0
20240405,174200,132241360,9240,9240,9240,9240,0
20240405,174100,132241360,9240,9240,9240,9240,0
20240405,174000,132241360,9240,9240,9240,9240,0
20240405,173900,132241360,9240,9240,9240,9240,0
20240405,173800,132241360,9240,9240,9240,9240,0
20240405,173700,132241360,9240,9240,9240,9240,0
20240405,173600,132241360,9240,9240,9240,9240,0
20240405,173500,132241360,9240,9240,9240,9240,0
20240405,173400,132241360,9240,9240,9240,9240,0
20240405,173300,132241360,9240,9240,9240,9240,0
20240405,173200,132241360,9240,9240,9240,9240,0
20240405,173100,132241360,9240,9240,9240,9240,0
20240405,173000,132241360,9240,9240,9240,9240,0
20240405,172900,132241360,9240,9240,9240,9240,0
20240405,172800,132241360,9240,9240,9240,9240,0
20240405,172700,132241360,9240,9240,9240,9240,212
20240405,172600,132241360,9240,9240,9240,9240,0
20240405,172500,132241360,9240,9240,9240,9240,0
20240405,172400,132241360,9240,9240,9240,9240,0
20240405,172300,132241360,9240,9240,9240,9240,0
20240405,172200,132241360,9240,9240,9240,9240,0
20240405,172100,132241360,9240,9240,9240,9240,0
20240405,172000,132241360,9240,9240,9240,9240,0
20240405,171900,132241360,9240,9240,9240,9240,0
20240405,171800,132241360,9240,9240,9240,9240,0
20240405,171700,132241360,9240,9240,9240,9240,0
20240405,171600,132241360,9240,9240,9240,9240,0
20240405,171500,132241360,9240,9240,9240,9240,0
20240405,171400,132241360,9240,9240,9240,9240,0
20240405,171300,132241360,9240,9240,9240,9240,0
20240405,171200,132241360,9240,9240,9240,9240,0
20240405,171100,132241360,9240,9240,9240,9240,0
20240405,171000,132241360,9240,9240,9240,9240,0
20240405,170900,132241360,9240,9240,9240,9240,0
20240405,170800,132241360,9240,9240,9240,9240,0
20240405,170700,132241360,9240,9240,9240,9240,0
20240405,170600,132241360,9240,9240,9240,9240,0
20240405,170500,132241360,9240,9240,9240,9240,0
20240405,170400,132241360,9240,9240,9240,9240,0
20240405,170300,132241360,9240,9240,9240,9240,0
20240405,170200,132241360,9240,9240,9240,9240,0
20240405,170100,132241360,9240,9240,9240,9240,0
20240405,170000,132241360,9240,9240,9240,9240,0
20240405,165900,132241360,9240,9240,9240,9240,0
20240405,165800,132241360,9240,9240,9240,9240,0
20240405,165700,132241360,9240,9240,9240,9240,212
20240405,165600,132241360,9240,9240,9240,9240,0
20240405,165500,132241360,9240,9240,9240,9240,0
20240405,165400,132241360,9240,9240,9240,9240,0
20240405,165300,132241360,9240,9240,9240,9240,0
20240405,165200,132241360,9240,9240,9240,9240,0
20240405,165100,132241360,9240,9240,9240,9240,0
20240405,165000,132241360,9240,9240,9240,9240,0
20240405,164900,132241360,9240,9240,9240,9240,0
20240405,164800,132241360,9240,9240,9240,9240,0
20240405,164700,132241360,9240,9240,9240,9240,0
20240405,164600,132241360,9240,9240,9240,9240,0
20240405,164500,132241360,9240,9240,9240,9240,0
20240405,164400,132241360,9240,9240,9240,9240,0
20240405,164300,132241360,9240,9240,9240,9240,0
20240405,164200,132241360,9240,9240,9240,9240,0
20240405,164100,132241360,9240,9240,9240,9240,0
20240405,164000,132241360,9240,9240,9240,9240,0
20240405,163900,132241360,9240,9240,9240,9240,0
20240405,163800,132241360,9240,9240,9240,9240,0
20240405,163700,132241360,9240,9240,9240,9240,0
20240405,163600,132241360,9240,9240,9240,9240,0
20240405,163500,132241360,9240,9240,9240,9240,0
20240405,163400,132241360,9240,9240,9240,9240,0
20240405,163300,132241360,9240,9240,9240,9240,0
20240405,163200,132241360,9240,9240,9240,9240,0
20240405,163100,132241360,9240,9240,9240,9240,0
20240405,163000,132241360,9240,9240,9240,9240,0
20240405,162900,132241360,9240,9240,9240,9240,0
20240405,162800,132241360,9240,9240,9240,9240,0
20240405,162700,132241360,9240,9240,9240,9240,212
20240405,162600,132241360,9240,9240,9240,9240,0
20240405,162500,132241360,9240,9240,9240,9240,0
20240405,162400,132241360,9240,9240,9240,9240,0
20240405,162300,132241360,9240,9240,9240,9240,0
20240405,162200,132241360,9240,9240,9240,9240,0
20240405,162100,132241360,9240,9240,9240,9240,0
20240405,162000,132241360,9240,9240,9240,9240,0
20240405,161900,132241360,9240,9240,9240,9240,0
20240405,161800,132241360,9240,9240,9240,9240,0
20240405,161700,132241360,9240,9240,9240,9240,0
20240405,161600,132241360,9240,9240,9240,9240,0
20240405,161500,132241360,9240,9240,9240,9240,0
20240405,161400,132241360,9240,9240,9240,9240,0
20240405,161300,132241360,9240,9240,9240,9240,0
20240405,161200,132241360,9240,9240,9240,9240,0
20240405,161100,132241360,9240,9240,9240,9240,0
20240405,161000,132241360,9240,9240,9240,9240,0
20240405,160900,132241360,9240,9240,9240,9240,0
20240405,160800,132241360,9240,9240,9240,9240,0
20240405,160700,132241360,9240,9240,9240,9240,0
20240405,160600,132241360,9240,9240,9240,9240,0
20240405,160500,132241360,9240,9240,9240,9240,0
20240405,160400,132241360,9240,9240,9240,9240,0
20240405,160300,132241360,9240,9240,9240,9240,0
20240405,160200,132241360,9240,9240,9240,9240,0
20240405,160100,132241360,9240,9240,9240,9240,0
20240405,160000,132241360,9240,9240,9240,9240,0
20240405,155900,132241360,9240,9240,9240,9240,0
20240405,155800,132241360,9240,9240,9240,9240,0
20240405,155700,132241360,9240,9240,9240,9240,212
20240405,155600,132241360,9240,9240,9240,9240,0
20240405,155500,132241360,9240,9240,9240,9240,0
20240405,155400,132241360,9240,9240,9240,9240,0
20240405,155300,132241360,9240,9240,9240,9240,0
20240405,155200,132241360,9240,9240,9240,9240,0
20240405,155100,132241360,9240,9240,9240,9240,0
20240405,155000,132241360,9240,9240,9240,9240,0
20240405,154900,132241360,9240,9240,9240,9240,0
20240405,154800,132241360,9240,9240,9240,9240,0
20240405,154700,132241360,9240,9240,9240,9240,0
20240405,154600,132241360,9240,9240,9240,9240,0
20240405,154500,132241360,9240,9240,9240,9240,0
20240405,154400,132241360,9240,9240,9240,9240,0
20240405,154300,132241360,9240,9240,9240,9240,0
20240405,154200,132241360,9240,9240,9240,9240,0
20240405,154100,132241360,9240,9240,9240,9240,0
20240405,154000,132241360,9240,9240,9240,9240,0
20240405,153900,132241360,9240,9240,9240,9240,0
20240405,153800,132241360,9240,9240,9240,9240,0
20240405,153700,132241360,9240,9240,9240,9240,0
20240405,153600,132241360,9240,9240,9240,9240,0
20240405,153500,132241360,9240,9240,9240,9240,0
20240405,153400,132241360,9240,9240,9240,9240,0
20240405,153300,132241360,9240,9240,9240,9240,0
20240405,153200,132241360,9240,9240,9240,9240,0
20240405,153100,132241360,9240,9240,9240,9240,0
20240405,153000,132241360,9240,9240,9240,9240,212
20240405,152900,130282480,9240,9240,9240,9240,0
20240405,152800,130282480,9240,9240,9240,9240,0
20240405,152700,130282480,9240,9240,9240,9240,0
20240405,152600,130282480,9240,9240,9240,9240,0
20240405,152500,130282480,9240,9240,9240,9240,0
20240405,152400,130282480,9240,9240,9240,9240,0
20240405,152300,130282480,9240,9240,9240,9240,0
20240405,152200,130282480,9240,9240,9240,9240,0
20240405,152100,130282480,9240,9240,9240,9240,0
20240405,152000,130282480,9240,9240,9240,9240,0
20240405,151900,130282480,9240,9230,9240,9230,86
20240405,151800,129488050,9230,9250,9250,9230,318
20240405,151700,126548550,9260,9260,9260,9260,0
20240405,151600,126548550,9260,9260,9260,9260,0
20240405,151500,126548550,9260,9260,9260,9260,5
20240405,151400,126502250,9260,9270,9270,9260,18
20240405,151300,126335410,9260,9270,9270,9260,7
20240405,151200,126270540,9260,9260,9260,9260,2
20240405,151100,126252020,9270,9270,9270,9270,57
20240405,151000,125723630,9270,9270,9270,9270,0
20240405,150900,125723630,9270,9270,9270,9270,5
20240405,150800,125677280,9260,9260,9260,9260,0
20240405,150700,125677280,9260,9260,9260,9260,0
20240405,150600,125677280,9260,9260,9260,9260,2
20240405,150500,125658760,9270,9270,9270,9270,0
20240405,150400,125658760,9270,9270,9270,9270,10
20240405,150300,125566060,9260,9260,9260,9260,0
20240405,150200,125566060,9260,9260,9260,9260,1
20240405,150100,125556800,9260,9260,9260,9260,0
20240405,150000,125556800,9260,9260,9260,9260,4
20240405,145900,125519760,9260,9260,9260,9260,0
20240405,145800,125519760,9260,9260,9260,9260,0
20240405,145700,125519760,9260,9260,9260,9260,0
20240405,145600,125519760,9260,9260,9260,9260,0
20240405,145500,125519760,9260,9260,9260,9260,0
20240405,145400,125519760,9260,9260,9260,9260,2
20240405,145300,125501240,9270,9270,9270,9270,0
20240405,145200,125501240,9270,9270,9270,9270,10
20240405,145100,125408540,9270,9250,9270,9250,10
20240405,145000,125315930,9230,9230,9230,9230,0
20240405,144900,125315930,9230,9230,9230,9230,0
20240405,144800,125315930,9230,9230,9230,9230,2
20240405,144700,125297470,9240,9230,9240,9230,54
20240405,144600,124798750,9240,9240,9240,9240,0
20240405,144500,124798750,9240,9240,9240,9240,0
20240405,144400,124798750,9240,9240,9240,9240,2
20240405,144300,124780270,9260,9240,9260,9240,4
20240405,144200,124743270,9270,9270,9270,9270,0
20240405,144100,124743270,9270,9270,9270,9270,0
20240405,144000,124743270,9270,9270,9270,9270,0
20240405,143900,124743270,9270,9270,9270,9270,40
20240405,143800,124372470,9270,9270,9270,9270,3
20240405,143700,124344660,9230,9230,9230,9230,2
20240405,143600,124326200,9230,9230,9230,9230,0
20240405,143500,124326200,9230,9230,9230,9230,0
20240405,143400,124326200,9230,9230,9230,9230,0
20240405,143300,124326200,9230,9230,9230,9230,0
20240405,143200,124326200,9230,9230,9230,9230,2
20240405,143100,124307740,9280,9280,9280,9280,0
20240405,143000,124307740,9280,9280,9280,9280,0
20240405,142900,124307740,9280,9280,9280,9280,0
20240405,142800,124307740,9280,9240,9280,9240,5
20240405,142700,124261480,9230,9230,9230,9230,185
20240405,142600,122553930,9230,9230,9230,9230,563
20240405,142500,117357440,9280,9280,9280,9280,0
20240405,142400,117357440,9280,9280,9280,9280,0
20240405,142300,117357440,9280,9280,9280,9280,0
20240405,142200,117357440,9280,9230,9280,9230,2
20240405,142100,117338930,9230,9230,9230,9230,0
20240405,142000,117338930,9230,9230,9230,9230,2
20240405,141900,117320470,9280,9280,9280,9280,0
20240405,141800,117320470,9280,9240,9280,9240,21
20240405,141700,117126030,9240,9240,9240,9240,20
20240405,141600,116941230,9230,9230,9230,9230,45
20240405,141500,116525880,9230,9230,9230,9230,2
20240405,141400,116507420,9240,9240,9240,9240,0
20240405,141300,116507420,9240,9240,9240,9240,0
20240405,141200,116507420,9240,9240,9240,9240,3
20240405,141100,116479700,9240,9240,9240,9240,0
20240405,141000,116479700,9240,9240,9240,9240,0
20240405,140900,116479700,9240,9240,9240,9240,297
20240405,140800,113735420,9230,9230,9230,9230,0
20240405,140700,113735420,9230,9230,9230,9230,0
20240405,140600,113735420,9230,9230,9230,9230,0
20240405,140500,113735420,9230,9230,9230,9230,0
20240405,140400,113735420,9230,9230,9230,9230,2
20240405,140300,113716960,9230,9230,9230,9230,0
20240405,140200,113716960,9230,9230,9230,9230,0
20240405,140100,113716960,9230,9230,9230,9230,8
20240405,140000,113643120,9220,9220,9220,9220,3
20240405,135900,113615460,9230,9230,9230,9230,2
20240405,135800,113597000,9230,9240,9240,9230,548
20240405,135700,108536940,9250,9250,9250,9250,0
20240405,135600,108536940,9250,9250,9250,9250,0
20240405,135500,108536940,9250,9250,9250,9250,0
20240405,135400,108536940,9250,9250,9250,9250,0
20240405,135300,108536940,9250,9250,9250,9250,2
20240405,135200,108518440,9260,9260,9260,9260,1
20240405,135100,108509180,9260,9260,9260,9260,0
20240405,135000,108509180,9260,9260,9260,9260,0
20240405,134900,108509180,9260,9260,9260,9260,0
20240405,134800,108509180,9260,9260,9260,9260,47
20240405,134700,108073960,9260,9260,9260,9260,2
20240405,134600,108055440,9250,9250,9250,9250,0
20240405,134500,108055440,9250,9250,9250,9250,0
20240405,134400,108055440,9250,9250,9250,9250,0
20240405,134300,108055440,9250,9250,9250,9250,0
20240405,134200,108055440,9250,9250,9250,9250,0
20240405,134100,108055440,9250,9250,9250,9250,2
20240405,134000,108036940,9250,9250,9250,9250,0
20240405,133900,108036940,9250,9250,9250,9250,0
20240405,133800,108036940,9250,9250,9250,9250,16
20240405,133700,107888940,9250,9250,9250,9250,0
20240405,133600,107888940,9250,9250,9250,9250,2
20240405,133500,107870440,9280,9280,9280,9280,0
20240405,133400,107870440,9280,9280,9280,9280,4
20240405,133300,107833320,9280,9280,9280,9280,0
20240405,133200,107833320,9280,9280,9280,9280,1
20240405,133100,107824040,9250,9250,9250,9250,0
20240405,133000,107824040,9250,9280,9280,9250,47
20240405,132900,107387940,9270,9270,9270,9270,2
20240405,132800,107369400,9260,9260,9260,9260,4
20240405,132700,107332360,9250,9250,9250,9250,0
20240405,132600,107332360,9250,9250,9250,9250,0
20240405,132500,107332360,9250,9250,9250,9250,2
20240405,132400,107313860,9250,9250,9250,9250,0
20240405,132300,107313860,9250,9250,9250,9250,0
20240405,132200,107313860,9250,9250,9250,9250,0
20240405,132100,107313860,9250,9250,9250,9250,29
20240405,132000,107045610,9250,9250,9250,9250,1
20240405,131900,107036360,9240,9250,9250,9240,95
20240405,131800,106158300,9250,9250,9250,9250,0
20240405,131700,106158300,9250,9250,9250,9250,0
20240405,131600,106158300,9250,9250,9250,9250,0
20240405,131500,106158300,9250,9250,9250,9250,68
20240405,131400,105529300,9250,9250,9250,9250,2
20240405,131300,105510800,9250,9250,9250,9250,0
20240405,131200,105510800,9250,9250,9250,9250,0
20240405,131100,105510800,9250,9250,9250,9250,0
20240405,131000,105510800,9250,9250,9250,9250,100
20240405,130900,104585800,9250,9250,9250,9250,0
20240405,130800,104585800,9250,9250,9250,9250,7
20240405,130700,104521050,9280,9280,9280,9280,9
20240405,130600,104437530,9250,9250,9250,9250,0
20240405,130500,104437530,9250,9250,9250,9250,1
20240405,130400,104428280,9250,9250,9250,9250,0
20240405,130300,104428280,9250,9250,9250,9250,0
20240405,130200,104428280,9250,9250,9250,9250,3
20240405,130100,104400530,9250,9250,9250,9250,0
20240405,130000,104400530,9250,9250,9250,9250,0
20240405,125900,104400530,9250,9250,9250,9250,0
20240405,125800,104400530,9250,9250,9250,9250,0
20240405,125700,104400530,9250,9250,9250,9250,2
20240405,125600,104382030,9250,9250,9250,9250,0
20240405,125500,104382030,9250,9250,9250,9250,30
20240405,125400,104104530,9250,9250,9250,9250,0
20240405,125300,104104530,9250,9250,9250,9250,0
20240405,125200,104104530,9250,9250,9250,9250,500
20240405,125100,99479530,9260,9260,9260,9260,54
20240405,125000,98979490,9260,9260,9260,9260,1
20240405,124900,98970230,9260,9260,9260,9260,3
20240405,124800,98942450,9260,9260,9260,9260,0
20240405,124700,98942450,9260,9260,9260,9260,0
20240405,124600,98942450,9260,9260,9260,9260,2
20240405,124500,98923930,9260,9260,9260,9260,33
20240405,124400,98618350,9280,9280,9280,9280,3
20240405,124300,98590510,9280,9280,9280,9280,2
20240405,124200,98571950,9270,9270,9270,9270,2
20240405,124100,98553410,9270,9270,9270,9270,3
20240405,124000,98525600,9260,9270,9270,9260,79
20240405,123900,97793860,9270,9270,9270,9270,0
20240405,123800,97793860,9270,9270,9270,9270,200
20240405,123700,95939860,9270,9280,9280,9270,32
20240405,123600,95642910,9270,9270,9270,9270,0
20240405,123500,95642910,9270,9270,9280,9270,4
20240405,123400,95605820,9280,9280,9280,9280,53
20240405,123300,95113980,9280,9280,9280,9280,0
20240405,123200,95113980,9280,9290,9290,9280,2
20240405,123100,95095410,9290,9290,9290,9290,0
20240405,123000,95095410,9290,9290,9290,9290,0
20240405,122900,95095410,9290,9280,9290,9280,6
20240405,122800,95039690,9290,9290,9290,9290,0
20240405,122700,95039690,9290,9290,9290,9290,0
20240405,122600,95039690,9290,9290,9290,9290,3
20240405,122500,95011820,9280,9280,9280,9280,0
20240405,122400,95011820,9280,9280,9280,9280,0
20240405,122300,95011820,9280,9300,9300,9280,63
20240405,122200,94425960,9280,9280,9280,9280,0
20240405,122100,94425960,9280,9280,9280,9280,0
20240405,122000,94425960,9280,9280,9280,9280,1
20240405,121900,94416680,9280,9280,9280,9280,0
20240405,121800,94416680,9280,9280,9280,9280,2
20240405,121700,94398120,9280,9280,9280,9280,1
20240405,121600,94388840,9280,9280,9280,9280,1
20240405,121500,94379560,9280,9280,9280,9280,0
20240405,121400,94379560,9280,9280,9280,9280,0
20240405,121300,94379560,9280,9280,9280,9280,0
20240405,121200,94379560,9280,9280,9280,9280,2
20240405,121100,94361000,9280,9280,9280,9280,1
20240405,121000,94351720,9280,9280,9280,9280,1
20240405,120900,94342440,9280,9280,9280,9280,0
20240405,120800,94342440,9280,9280,9280,9280,0
20240405,120700,94342440,9280,9290,9290,9280,3
20240405,120600,94314590,9290,9290,9290,9290,3
20240405,120500,94286720,9290,9290,9290,9290,0
20240405,120400,94286720,9290,9290,9290,9290,0
20240405,120300,94286720,9290,9290,9290,9290,200
20240405,120200,92428720,9300,9290,9300,9290,4
20240405,120100,92391530,9290,9290,9290,9290,2
20240405,120000,92372950,9290,9290,9290,9290,1
20240405,115900,92363660,9290,9290,9290,9290,1
20240405,115800,92354370,9290,9290,9290,9290,0
20240405,115700,92354370,9290,9290,9290,9290,1
20240405,115600,92345080,9290,9290,9290,9290,2
20240405,115500,92326500,9290,9290,9290,9290,28
20240405,115400,92066380,9290,9290,9290,9290,100
20240405,115300,91137380,9280,9280,9280,9280,0
20240405,115200,91137380,9280,9280,9280,9280,51
20240405,115100,90664100,9280,9280,9280,9280,1
20240405,115000,90654820,9280,9280,9280,9280,3
20240405,114900,90626980,9270,9270,9270,9270,0
20240405,114800,90626980,9270,9270,9270,9270,9
20240405,114700,90543550,9290,9290,9290,9290,1
20240405,114600,90534260,9280,9280,9280,9280,0
20240405,114500,90534260,9280,9260,9280,9260,570
20240405,114400,85245420,9260,9250,9260,9250,43
20240405,114300,84847600,9250,9250,9250,9250,0
20240405,114200,84847600,9250,9260,9260,9250,87
20240405,114100,84042840,9250,9250,9250,9250,0
20240405,114000,84042840,9250,9250,9250,9250,10
20240405,113900,83950340,9250,9250,9250,9250,2
20240405,113800,83931840,9250,9250,9250,9250,0
20240405,113700,83931840,9250,9250,9250,9250,0
20240405,113600,83931840,9250,9250,9250,9250,0
20240405,113500,83931840,9250,9250,9250,9250,1
20240405,113400,83922590,9250,9250,9250,9250,0
20240405,113300,83922590,9250,9250,9250,9250,2
20240405,113200,83904090,9250,9250,9250,9250,0
20240405,113100,83904090,9250,9250,9250,9250,0
20240405,113000,83904090,9250,9250,9250,9250,0
20240405,112900,83904090,9250,9250,9250,9250,201
20240405,112800,82044840,9250,9250,9250,9250,102
20240405,112700,81101340,9250,9250,9250,9250,0
20240405,112600,81101340,9250,9250,9250,9250,1
20240405,112500,81092090,9250,9250,9250,9250,0
20240405,112400,81092090,9250,9250,9250,9250,0
20240405,112300,81092090,9250,9250,9250,9250,0
20240405,112200,81092090,9250,9250,9250,9250,3
20240405,112100,81064340,9250,9250,9250,9250,0
20240405,112000,81064340,9250,9250,9250,9250,0
20240405,111900,81064340,9250,9250,9250,9250,0
20240405,111800,81064340,9250,9250,9250,9250,0
20240405,111700,81064340,9250,9250,9250,9250,3
20240405,111600,81036590,9310,9310,9310,9310,80
20240405,111500,80291790,9310,9310,9310,9310,0
20240405,111400,80291790,9310,9310,9310,9310,1
20240405,111300,80282480,9250,9250,9250,9250,0
20240405,111200,80282480,9250,9250,9250,9250,0
20240405,111100,80282480,9250,9260,9260,9250,3
20240405,111000,80254710,9320,9320,9320,9320,93
20240405,110900,79387950,9320,9260,9320,9260,2
20240405,110800,79369370,9320,9320,9320,9320,1
20240405,110700,79360050,9250,9250,9250,9250,0
20240405,110600,79360050,9250,9250,9250,9250,0
20240405,110500,79360050,9250,9250,9250,9250,2
20240405,110400,79341550,9340,9340,9340,9340,0
20240405,110300,79341550,9340,9340,9340,9340,0
20240405,110200,79341550,9340,9340,9340,9340,0
20240405,110100,79341550,9340,9340,9340,9340,5
20240405,110000,79294850,9250,9250,9250,9250,3
20240405,105900,79267100,9340,9340,9340,9340,0
20240405,105800,79267100,9340,9340,9340,9340,0
20240405,105700,79267100,9340,9340,9340,9340,0
20240405,105600,79267100,9340,9330,9340,9330,26
20240405,105500,79024270,9320,9320,9320,9320,7
20240405,105400,78959030,9240,9240,9240,9240,162
20240405,105300,77462150,9230,9270,9270,9230,456
20240405,105200,73245400,9270,9270,9270,9270,0
20240405,105100,73245400,9270,9310,9310,9270,29
20240405,105000,72976490,9310,9310,9310,9310,3
20240405,104900,72948560,9310,9310,9310,9310,1
20240405,104800,72939250,9350,9350,9350,9350,0
20240405,104700,72939250,9350,9350,9350,9350,0
20240405,104600,72939250,9350,9350,9350,9350,0
20240405,104500,72939250,9350,9350,9350,9350,0
20240405,104400,72939250,9350,9350,9350,9350,14
20240405,104300,72808350,9360,9350,9360,9350,14
20240405,104200,72677330,9350,9360,9360,9270,513
20240405,104100,67920540,9350,9300,9350,9300,32
20240405,104000,67621930,9290,9290,9290,9290,8
20240405,103900,67547610,9270,9270,9270,9270,100
20240405,103800,66620610,9270,9290,9290,9270,309
20240405,103700,63755150,9300,9310,9310,9300,2
20240405,103600,63736540,9300,9310,9310,9300,36
20240405,103500,63401690,9310,9310,9310,9310,2
20240405,103400,63383070,9310,9310,9310,9310,2
20240405,103300,63364450,9300,9300,9300,9300,0
20240405,103200,63364450,9300,9320,9320,9300,590
20240405,103100,57877050,9320,9320,9320,9320,0
20240405,103000,57877050,9320,9320,9320,9320,15
20240405,102900,57737250,9330,9330,9330,9330,0
20240405,102800,57737250,9330,9330,9330,9330,201
20240405,102700,55861920,9330,9330,9330,9330,0
20240405,102600,55861920,9330,9330,9330,9330,3
20240405,102500,55833930,9370,9370,9370,9370,0
20240405,102400,55833930,9370,9370,9370,9370,0
20240405,102300,55833930,9370,9370,9370,9370,0
20240405,102200,55833930,9370,9370,9370,9370,0
20240405,102100,55833930,9370,9370,9370,9370,0
20240405,102000,55833930,9370,9370,9370,9370,0
20240405,101900,55833930,9370,9370,9370,9370,0
20240405,101800,55833930,9370,9370,9370,9370,1
20240405,101700,55824560,9370,9370,9370,9370,0
20240405,101600,55824560,9370,9370,9370,9370,2
20240405,101500,55805820,9370,9370,9370,9370,0
20240405,101400,55805820,9370,9370,9370,9370,0
20240405,101300,55805820,9370,9370,9370,9370,13
20240405,101200,55684010,9340,9340,9350,9340,630
20240405,101100,49799510,9330,9330,9330,9330,0
20240405,101000,49799510,9330,9330,9330,9330,2
20240405,100900,49780850,9360,9360,9360,9360,0
20240405,100800,49780850,9360,9360,9360,9360,0
20240405,100700,49780850,9360,9360,9360,9360,1
20240405,100600,49771490,9360,9360,9360,9360,2
20240405,100500,49752770,9390,9390,9390,9390,0
20240405,100400,49752770,9390,9390,9390,9390,0
20240405,100300,49752770,9390,9390,9390,9390,0
20240405,100200,49752770,9390,9390,9390,9390,0
20240405,100100,49752770,9390,9330,9390,9330,2
20240405,100000,49734050,9330,9330,9330,9330,2
20240405,095900,49715390,9380,9380,9380,9330,8
20240405,095800,49640400,9330,9330,9330,9330,0
20240405,095700,49640400,9330,9330,9330,9330,1
20240405,095600,49631070,9380,9380,9380,9380,0
20240405,095500,49631070,9380,9380,9380,9380,2
20240405,095400,49612310,9380,9380,9380,9380,1
20240405,095300,49602930,9370,9370,9370,9370,11
20240405,095200,49499860,9380,9380,9380,9380,0
20240405,095100,49499860,9380,9380,9380,9380,420
20240405,095000,45560260,9370,9370,9370,9370,235
20240405,094900,43358310,9330,9360,9360,9330,3
20240405,094800,43330260,9360,9330,9360,9330,176
20240405,094700,41685900,9330,9330,9330,9330,0
20240405,094600,41685900,9330,9330,9330,9330,8
20240405,094500,41611260,9350,9360,9360,9350,2
20240405,094400,41592550,9360,9360,9360,9360,1
20240405,094300,41583190,9350,9350,9350,9350,2
20240405,094200,41564490,9350,9350,9350,9350,2
20240405,094100,41545790,9370,9370,9370,9370,0
20240405,094000,41545790,9370,9370,9370,9370,0
20240405,093900,41545790,9370,9370,9370,9370,1
20240405,093800,41536420,9370,9370,9370,9370,10
20240405,093700,41442720,9370,9340,9370,9340,43
20240405,093600,41041010,9340,9340,9340,9340,0
20240405,093500,41041010,9340,9340,9340,9340,1
20240405,093400,41031670,9380,9380,9380,9380,3
20240405,093300,41003530,9380,9380,9380,9380,3
20240405,093200,40975390,9340,9340,9340,9340,1
20240405,093100,40966050,9390,9340,9390,9340,15
20240405,093000,40825450,9340,9340,9340,9340,1
20240405,092900,40816110,9340,9340,9340,9340,3
20240405,092800,40788090,9400,9400,9400,9400,0
20240405,092700,40788090,9400,9340,9400,9340,319
20240405,092600,37795130,9310,9340,9340,9310,3
20240405,092500,37767140,9330,9330,9330,9330,413
20240405,092400,33913850,9330,9330,9330,9330,0
20240405,092300,33913850,9330,9330,9330,9330,0
20240405,092200,33913850,9330,9330,9330,9330,50
20240405,092100,33447350,9330,9320,9330,9320,25
20240405,092000,33214120,9330,9330,9330,9330,0
20240405,091900,33214120,9330,9310,9330,9310,106
20240405,091800,32225310,9260,9260,9260,9260,50
20240405,091700,31762310,9250,9270,9270,9250,1541
20240405,091600,17477260,9260,9260,9260,9260,102
20240405,091500,16532740,9250,9270,9270,9250,587
20240405,091400,11095310,9260,9260,9260,9260,0
20240405,091300,11095310,9260,9260,9260,9260,2
20240405,091200,11076790,9260,9260,9260,9260,0
20240405,091100,11076790,9260,9270,9270,9250,536
20240405,091000,6108750,9270,9270,9270,9270,1
20240405,090900,6099480,9250,9250,9250,9250,0
20240405,090800,6099480,9250,9250,9250,9250,0
20240405,090700,6099480,9250,9250,9250,9250,7
20240405,090600,6034730,9270,9270,9270,9270,10
20240405,090500,5942030,9270,9270,9270,9270,127
20240405,090400,4764740,9270,9270,9270,9270,293
20240405,090300,2048630,9250,9250,9250,9250,0
20240405,090200,2048630,9250,9250,9250,9250,0
20240405,090100,2048630,9250,9250,9250,9250,2
20240405,090000,2030130,9270,9270,9270,9270,219