KissMeData/005710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184300,205887680,6310,6310,6310,6310,401
20240403,184200,205887680,6310,6310,6310,6310,0
20240403,184100,205887680,6310,6310,6310,6310,0
20240403,184000,205887680,6310,6310,6310,6310,0
20240403,183900,205887680,6310,6310,6310,6310,0
20240403,183800,205887680,6310,6310,6310,6310,0
20240403,183700,205887680,6310,6310,6310,6310,0
20240403,183600,205887680,6310,6310,6310,6310,0
20240403,183500,205887680,6310,6310,6310,6310,0
20240403,183400,205887680,6310,6310,6310,6310,0
20240403,183300,205887680,6310,6310,6310,6310,0
20240403,183200,205887680,6310,6310,6310,6310,0
20240403,183100,205887680,6310,6310,6310,6310,0
20240403,183000,205887680,6310,6310,6310,6310,0
20240403,182900,205887680,6310,6310,6310,6310,0
20240403,182800,205887680,6310,6310,6310,6310,0
20240403,182700,205887680,6310,6310,6310,6310,0
20240403,182600,205887680,6310,6310,6310,6310,0
20240403,182500,205887680,6310,6310,6310,6310,0
20240403,182400,205887680,6310,6310,6310,6310,0
20240403,182300,205887680,6310,6310,6310,6310,0
20240403,182200,205887680,6310,6310,6310,6310,0
20240403,182100,205887680,6310,6310,6310,6310,0
20240403,182000,205887680,6310,6310,6310,6310,0
20240403,181900,205887680,6310,6310,6310,6310,0
20240403,181800,205887680,6310,6310,6310,6310,0
20240403,181700,205887680,6310,6310,6310,6310,0
20240403,181600,205887680,6310,6310,6310,6310,0
20240403,181500,205887680,6310,6310,6310,6310,0
20240403,181400,205887680,6310,6310,6310,6310,0
20240403,181300,205887680,6310,6310,6310,6310,401
20240403,181200,205887680,6310,6310,6310,6310,0
20240403,181100,205887680,6310,6310,6310,6310,0
20240403,181000,205887680,6310,6310,6310,6310,0
20240403,180900,205887680,6310,6310,6310,6310,0
20240403,180800,205887680,6310,6310,6310,6310,0
20240403,180700,205887680,6310,6310,6310,6310,0
20240403,180600,205887680,6310,6310,6310,6310,0
20240403,180500,205887680,6310,6310,6310,6310,0
20240403,180400,205887680,6310,6310,6310,6310,0
20240403,180300,205887680,6310,6310,6310,6310,0
20240403,180200,205887680,6310,6310,6310,6310,0
20240403,180100,205887680,6310,6310,6310,6310,0
20240403,180000,205887680,6310,6310,6310,6310,0
20240403,175900,205887680,6310,6310,6310,6310,0
20240403,175800,205887680,6310,6310,6310,6310,0
20240403,175700,205887680,6310,6310,6310,6310,0
20240403,175600,205887680,6310,6310,6310,6310,0
20240403,175500,205887680,6310,6310,6310,6310,0
20240403,175400,205887680,6310,6310,6310,6310,0
20240403,175300,205887680,6310,6310,6310,6310,0
20240403,175200,205887680,6310,6310,6310,6310,0
20240403,175100,205887680,6310,6310,6310,6310,0
20240403,175000,205887680,6310,6310,6310,6310,0
20240403,174900,205887680,6310,6310,6310,6310,0
20240403,174800,205887680,6310,6310,6310,6310,0
20240403,174700,205887680,6310,6310,6310,6310,0
20240403,174600,205887680,6310,6310,6310,6310,0
20240403,174500,205887680,6310,6310,6310,6310,0
20240403,174400,205887680,6310,6310,6310,6310,0
20240403,174300,205887680,6310,6310,6310,6310,401
20240403,174200,205887680,6310,6310,6310,6310,0
20240403,174100,205887680,6310,6310,6310,6310,0
20240403,174000,205887680,6310,6310,6310,6310,0
20240403,173900,205887680,6310,6310,6310,6310,0
20240403,173800,205887680,6310,6310,6310,6310,0
20240403,173700,205887680,6310,6310,6310,6310,0
20240403,173600,205887680,6310,6310,6310,6310,0
20240403,173500,205887680,6310,6310,6310,6310,0
20240403,173400,205887680,6310,6310,6310,6310,0
20240403,173300,205887680,6310,6310,6310,6310,0
20240403,173200,205887680,6310,6310,6310,6310,0
20240403,173100,205887680,6310,6310,6310,6310,0
20240403,173000,205887680,6310,6310,6310,6310,0
20240403,172900,205887680,6310,6310,6310,6310,0
20240403,172800,205887680,6310,6310,6310,6310,0
20240403,172700,205887680,6310,6310,6310,6310,0
20240403,172600,205887680,6310,6310,6310,6310,0
20240403,172500,205887680,6310,6310,6310,6310,0
20240403,172400,205887680,6310,6310,6310,6310,0
20240403,172300,205887680,6310,6310,6310,6310,0
20240403,172200,205887680,6310,6310,6310,6310,0
20240403,172100,205887680,6310,6310,6310,6310,0
20240403,172000,205887680,6310,6310,6310,6310,0
20240403,171900,205887680,6310,6310,6310,6310,0
20240403,171800,205887680,6310,6310,6310,6310,0
20240403,171700,205887680,6310,6310,6310,6310,0
20240403,171600,205887680,6310,6310,6310,6310,0
20240403,171500,205887680,6310,6310,6310,6310,0
20240403,171400,205887680,6310,6310,6310,6310,0
20240403,171300,205887680,6310,6310,6310,6310,401
20240403,171200,205887680,6310,6310,6310,6310,0
20240403,171100,205887680,6310,6310,6310,6310,0
20240403,171000,205887680,6310,6310,6310,6310,0
20240403,170900,205887680,6310,6310,6310,6310,0
20240403,170800,205887680,6310,6310,6310,6310,0
20240403,170700,205887680,6310,6310,6310,6310,0
20240403,170600,205887680,6310,6310,6310,6310,0
20240403,170500,205887680,6310,6310,6310,6310,0
20240403,170400,205887680,6310,6310,6310,6310,0
20240403,170300,205887680,6310,6310,6310,6310,0
20240403,170200,205887680,6310,6310,6310,6310,0
20240403,170100,205887680,6310,6310,6310,6310,0
20240403,170000,205887680,6310,6310,6310,6310,0
20240403,165900,205887680,6310,6310,6310,6310,0
20240403,165800,205887680,6310,6310,6310,6310,0
20240403,165700,205887680,6310,6310,6310,6310,0
20240403,165600,205887680,6310,6310,6310,6310,0
20240403,165500,205887680,6310,6310,6310,6310,0
20240403,165400,205887680,6310,6310,6310,6310,0
20240403,165300,205887680,6310,6310,6310,6310,0
20240403,165200,205887680,6310,6310,6310,6310,0
20240403,165100,205887680,6310,6310,6310,6310,0
20240403,165000,205887680,6310,6310,6310,6310,0
20240403,164900,205887680,6310,6310,6310,6310,0
20240403,164800,205887680,6310,6310,6310,6310,0
20240403,164700,205887680,6310,6310,6310,6310,0
20240403,164600,205887680,6310,6310,6310,6310,0
20240403,164500,205887680,6310,6310,6310,6310,0
20240403,164400,205887680,6310,6310,6310,6310,0
20240403,164300,205887680,6310,6310,6310,6310,401
20240403,164200,205887680,6310,6310,6310,6310,0
20240403,164100,205887680,6310,6310,6310,6310,0
20240403,164000,205887680,6310,6310,6310,6310,0
20240403,163900,205887680,6310,6310,6310,6310,0
20240403,163800,205887680,6310,6310,6310,6310,0
20240403,163700,205887680,6310,6310,6310,6310,0
20240403,163600,205887680,6310,6310,6310,6310,0
20240403,163500,205887680,6310,6310,6310,6310,0
20240403,163400,205887680,6310,6310,6310,6310,0
20240403,163300,205887680,6310,6310,6310,6310,0
20240403,163200,205887680,6310,6310,6310,6310,0
20240403,163100,205887680,6310,6310,6310,6310,0
20240403,163000,205887680,6310,6310,6310,6310,0
20240403,162900,205887680,6310,6310,6310,6310,0
20240403,162800,205887680,6310,6310,6310,6310,0
20240403,162700,205887680,6310,6310,6310,6310,0
20240403,162600,205887680,6310,6310,6310,6310,0
20240403,162500,205887680,6310,6310,6310,6310,0
20240403,162400,205887680,6310,6310,6310,6310,0
20240403,162300,205887680,6310,6310,6310,6310,0
20240403,162200,205887680,6310,6310,6310,6310,0
20240403,162100,205887680,6310,6310,6310,6310,0
20240403,162000,205887680,6310,6310,6310,6310,0
20240403,161900,205887680,6310,6310,6310,6310,0
20240403,161800,205887680,6310,6310,6310,6310,0
20240403,161700,205887680,6310,6310,6310,6310,0
20240403,161600,205887680,6310,6310,6310,6310,0
20240403,161500,205887680,6310,6310,6310,6310,0
20240403,161400,205887680,6310,6310,6310,6310,0
20240403,161300,205887680,6310,6310,6310,6310,401
20240403,161200,205887680,6310,6310,6310,6310,0
20240403,161100,205887680,6310,6310,6310,6310,0
20240403,161000,205887680,6310,6310,6310,6310,0
20240403,160900,205887680,6310,6310,6310,6310,0
20240403,160800,205887680,6310,6310,6310,6310,0
20240403,160700,205887680,6310,6310,6310,6310,0
20240403,160600,205887680,6310,6310,6310,6310,0
20240403,160500,205887680,6310,6310,6310,6310,0
20240403,160400,205887680,6310,6310,6310,6310,0
20240403,160300,205887680,6310,6310,6310,6310,0
20240403,160200,205887680,6310,6310,6310,6310,0
20240403,160100,205887680,6310,6310,6310,6310,0
20240403,160000,205887680,6310,6310,6310,6310,0
20240403,155900,205887680,6310,6310,6310,6310,0
20240403,155800,205887680,6310,6310,6310,6310,0
20240403,155700,205887680,6310,6310,6310,6310,0
20240403,155600,205887680,6310,6310,6310,6310,0
20240403,155500,205887680,6310,6310,6310,6310,0
20240403,155400,205887680,6310,6310,6310,6310,0
20240403,155300,205887680,6310,6310,6310,6310,0
20240403,155200,205887680,6310,6310,6310,6310,0
20240403,155100,205887680,6310,6310,6310,6310,0
20240403,155000,205887680,6310,6310,6310,6310,0
20240403,154900,205887680,6310,6310,6310,6310,0
20240403,154800,205887680,6310,6310,6310,6310,0
20240403,154700,205887680,6310,6310,6310,6310,0
20240403,154600,205887680,6310,6310,6310,6310,0
20240403,154500,205887680,6310,6310,6310,6310,0
20240403,154400,205887680,6310,6310,6310,6310,0
20240403,154300,205887680,6310,6310,6310,6310,401
20240403,154200,205887680,6310,6310,6310,6310,0
20240403,154100,205887680,6310,6310,6310,6310,0
20240403,154000,205887680,6310,6310,6310,6310,0
20240403,153900,205887680,6310,6310,6310,6310,0
20240403,153800,205887680,6310,6310,6310,6310,0
20240403,153700,205887680,6310,6310,6310,6310,0
20240403,153600,205887680,6310,6310,6310,6310,0
20240403,153500,205887680,6310,6310,6310,6310,0
20240403,153400,205887680,6310,6310,6310,6310,0
20240403,153300,205887680,6310,6310,6310,6310,0
20240403,153200,205887680,6310,6310,6310,6310,0
20240403,153100,205887680,6310,6310,6310,6310,0
20240403,153000,205887680,6310,6310,6310,6310,401
20240403,152900,203357370,6280,6280,6280,6280,0
20240403,152800,203357370,6280,6280,6280,6280,0
20240403,152700,203357370,6280,6280,6280,6280,0
20240403,152600,203357370,6280,6280,6280,6280,0
20240403,152500,203357370,6280,6280,6280,6280,0
20240403,152400,203357370,6280,6280,6280,6280,0
20240403,152300,203357370,6280,6280,6280,6280,0
20240403,152200,203357370,6280,6280,6280,6280,0
20240403,152100,203357370,6280,6280,6280,6280,0
20240403,152000,203357370,6280,6280,6280,6280,0
20240403,151900,203357370,6280,6280,6280,6280,200
20240403,151800,202101370,6280,6280,6280,6280,0
20240403,151700,202101370,6280,6280,6280,6280,27
20240403,151600,201931810,6270,6280,6280,6270,15
20240403,151500,201837670,6280,6280,6280,6280,42
20240403,151400,201573910,6280,6290,6290,6280,27
20240403,151300,201404250,6290,6290,6290,6290,21
20240403,151200,201272160,6290,6290,6290,6290,12
20240403,151100,201196680,6290,6290,6290,6290,20
20240403,151000,201070880,6290,6290,6290,6290,21
20240403,150900,200938790,6290,6290,6290,6290,23
20240403,150800,200794120,6290,6290,6290,6290,20
20240403,150700,200668320,6250,6300,6300,6250,7609
20240403,150600,153066650,6300,6290,6300,6290,23
20240403,150500,152921800,6270,6310,6310,6270,3024
20240403,150400,133954340,6310,6310,6310,6310,21
20240403,150300,133821830,6310,6310,6310,6310,20
20240403,150200,133695630,6310,6310,6310,6310,20
20240403,150100,133569430,6310,6310,6310,6310,19
20240403,150000,133449540,6310,6310,6310,6310,22
20240403,145900,133310720,6310,6310,6310,6310,16
20240403,145800,133209760,6310,6310,6310,6310,13
20240403,145700,133127730,6310,6310,6310,6310,21
20240403,145600,132995220,6310,6320,6320,6310,26
20240403,145500,132830980,6320,6320,6320,6320,24
20240403,145400,132679300,6320,6320,6320,6320,20
20240403,145300,132552900,6320,6320,6320,6320,166
20240403,145200,131503780,6350,6360,6360,6310,2029
20240403,145100,118692310,6360,6360,6360,6350,23
20240403,145000,118546040,6360,6360,6360,6360,28
20240403,144900,118367960,6360,6340,6360,6340,447
20240403,144800,115531190,6340,6340,6340,6340,26
20240403,144700,115366350,6340,6330,6340,6330,12
20240403,144600,115290370,6340,6340,6340,6340,318
20240403,144500,113274250,6340,6340,6340,6330,38
20240403,144400,113033400,6350,6350,6350,6350,8
20240403,144300,112982600,6350,6350,6350,6350,21
20240403,144200,112849250,6350,6340,6350,6340,18
20240403,144100,112735010,6340,6350,6350,6330,22
20240403,144000,112595420,6340,6340,6350,6340,517
20240403,143900,109312620,6340,6340,6340,6340,9
20240403,143800,109255560,6340,6330,6340,6330,29
20240403,143700,109071950,6330,6340,6340,6330,45
20240403,143600,108786900,6340,6340,6340,6330,17
20240403,143500,108679150,6330,6330,6340,6330,12
20240403,143400,108603140,6340,6330,6340,6330,16
20240403,143300,108501760,6330,6330,6330,6330,35
20240403,143200,108280210,6330,6320,6330,6320,18
20240403,143100,108166330,6320,6320,6330,6320,19
20240403,143000,108046240,6320,6320,6320,6320,6
20240403,142900,108008320,6320,6310,6320,6310,20
20240403,142800,107882020,6310,6300,6310,6300,15
20240403,142700,107787380,6310,6280,6310,6280,184
20240403,142600,106629480,6260,6260,6260,6260,0
20240403,142500,106629480,6260,6260,6260,6260,0
20240403,142400,106629480,6260,6260,6260,6260,0
20240403,142300,106629480,6260,6260,6260,6260,0
20240403,142200,106629480,6260,6260,6260,6260,0
20240403,142100,106629480,6260,6260,6260,6260,0
20240403,142000,106629480,6260,6260,6260,6260,0
20240403,141900,106629480,6260,6260,6260,6260,0
20240403,141800,106629480,6260,6260,6260,6260,2387
20240403,141700,91686860,6260,6260,6260,6260,833
20240403,141600,86472280,6260,6260,6260,6260,0
20240403,141500,86472280,6260,6260,6260,6260,0
20240403,141400,86472280,6260,6260,6260,6260,50
20240403,141300,86159280,6260,6260,6260,6260,0
20240403,141200,86159280,6260,6260,6260,6260,0
20240403,141100,86159280,6260,6270,6270,6260,255
20240403,141000,84562970,6280,6280,6280,6280,0
20240403,140900,84562970,6280,6280,6280,6280,35
20240403,140800,84343170,6280,6280,6280,6280,0
20240403,140700,84343170,6280,6280,6280,6280,0
20240403,140600,84343170,6280,6280,6280,6280,0
20240403,140500,84343170,6280,6280,6280,6280,0
20240403,140400,84343170,6280,6280,6280,6280,0
20240403,140300,84343170,6280,6280,6280,6280,0
20240403,140200,84343170,6280,6280,6280,6280,76
20240403,140100,83865890,6280,6280,6280,6280,0
20240403,140000,83865890,6280,6280,6280,6280,0
20240403,135900,83865890,6280,6280,6280,6280,0
20240403,135800,83865890,6280,6280,6280,6280,0
20240403,135700,83865890,6280,6280,6280,6280,0
20240403,135600,83865890,6280,6280,6280,6280,0
20240403,135500,83865890,6280,6280,6280,6280,0
20240403,135400,83865890,6280,6280,6280,6280,0
20240403,135300,83865890,6280,6280,6280,6280,0
20240403,135200,83865890,6280,6280,6280,6280,0
20240403,135100,83865890,6280,6280,6280,6280,0
20240403,135000,83865890,6280,6290,6290,6280,15
20240403,134900,83771650,6300,6300,6300,6300,0
20240403,134800,83771650,6300,6300,6300,6300,2
20240403,134700,83759050,6300,6300,6300,6300,0
20240403,134600,83759050,6300,6300,6300,6300,10
20240403,134500,83696050,6300,6300,6300,6300,12
20240403,134400,83620450,6300,6300,6300,6300,0
20240403,134300,83620450,6300,6300,6300,6300,0
20240403,134200,83620450,6300,6300,6300,6300,0
20240403,134100,83620450,6300,6290,6300,6290,124
20240403,134000,82839490,6270,6270,6270,6270,18
20240403,133900,82726630,6280,6280,6280,6280,32
20240403,133800,82525670,6290,6290,6290,6290,5
20240403,133700,82494220,6290,6290,6290,6290,0
20240403,133600,82494220,6290,6290,6290,6290,0
20240403,133500,82494220,6290,6290,6290,6290,0
20240403,133400,82494220,6290,6290,6290,6290,0
20240403,133300,82494220,6290,6290,6290,6290,0
20240403,133200,82494220,6290,6290,6290,6290,0
20240403,133100,82494220,6290,6290,6290,6290,0
20240403,133000,82494220,6290,6290,6290,6290,37
20240403,132900,82261490,6290,6300,6300,6290,51
20240403,132800,81940620,6300,6300,6300,6300,0
20240403,132700,81940620,6300,6300,6300,6300,0
20240403,132600,81940620,6300,6300,6300,6300,0
20240403,132500,81940620,6300,6300,6300,6300,1
20240403,132400,81934320,6310,6310,6310,6310,0
20240403,132300,81934320,6310,6310,6310,6310,0
20240403,132200,81934320,6310,6310,6310,6310,27
20240403,132100,81763950,6310,6300,6310,6300,12
20240403,132000,81688330,6310,6310,6310,6310,0
20240403,131900,81688330,6310,6310,6310,6310,0
20240403,131800,81688330,6310,6310,6310,6310,0
20240403,131700,81688330,6310,6310,6310,6310,0
20240403,131600,81688330,6310,6310,6310,6310,0
20240403,131500,81688330,6310,6310,6310,6310,0
20240403,131400,81688330,6310,6310,6310,6310,0
20240403,131300,81688330,6310,6310,6310,6310,0
20240403,131200,81688330,6310,6310,6310,6310,0
20240403,131100,81688330,6310,6300,6310,6300,11
20240403,131000,81619000,6300,6300,6300,6300,2
20240403,130900,81606400,6310,6310,6310,6310,0
20240403,130800,81606400,6310,6310,6310,6310,3
20240403,130700,81587470,6310,6310,6310,6310,0
20240403,130600,81587470,6310,6310,6310,6310,0
20240403,130500,81587470,6310,6310,6310,6310,64
20240403,130400,81183630,6310,6310,6310,6310,0
20240403,130300,81183630,6310,6310,6310,6310,6
20240403,130200,81145770,6310,6290,6310,6290,94
20240403,130100,80552670,6280,6260,6280,6260,218
20240403,130000,79185130,6270,6260,6270,6260,122
20240403,125900,78421190,6270,6270,6270,6270,3
20240403,125800,78402380,6260,6260,6260,6260,0
20240403,125700,78402380,6260,6260,6260,6260,0
20240403,125600,78402380,6260,6260,6260,6260,0
20240403,125500,78402380,6260,6260,6260,6260,0
20240403,125400,78402380,6260,6260,6260,6260,0
20240403,125300,78402380,6260,6260,6260,6260,0
20240403,125200,78402380,6260,6260,6260,6260,0
20240403,125100,78402380,6260,6260,6260,6260,0
20240403,125000,78402380,6260,6260,6260,6260,0
20240403,124900,78402380,6260,6260,6260,6260,0
20240403,124800,78402380,6260,6260,6260,6260,0
20240403,124700,78402380,6260,6260,6260,6260,0
20240403,124600,78402380,6260,6270,6270,6260,75
20240403,124500,77932360,6270,6290,6290,6270,95
20240403,124400,77336580,6300,6300,6300,6300,0
20240403,124300,77336580,6300,6300,6300,6300,5
20240403,124200,77305080,6300,6300,6300,6300,0
20240403,124100,77305080,6300,6300,6300,6300,0
20240403,124000,77305080,6300,6300,6300,6300,0
20240403,123900,77305080,6300,6300,6300,6300,0
20240403,123800,77305080,6300,6300,6300,6300,0
20240403,123700,77305080,6300,6300,6300,6300,20
20240403,123600,77179080,6290,6290,6290,6290,0
20240403,123500,77179080,6290,6290,6290,6290,0
20240403,123400,77179080,6290,6290,6290,6290,0
20240403,123300,77179080,6290,6290,6290,6290,0
20240403,123200,77179080,6290,6290,6290,6290,0
20240403,123100,77179080,6290,6290,6290,6290,0
20240403,123000,77179080,6290,6290,6290,6290,0
20240403,122900,77179080,6290,6290,6290,6290,4
20240403,122800,77153920,6280,6280,6280,6280,0
20240403,122700,77153920,6280,6280,6280,6280,0
20240403,122600,77153920,6280,6280,6280,6280,0
20240403,122500,77153920,6280,6280,6280,6280,0
20240403,122400,77153920,6280,6290,6290,6280,100
20240403,122300,76525150,6290,6290,6290,6290,0
20240403,122200,76525150,6290,6290,6290,6290,0
20240403,122100,76525150,6290,6290,6290,6290,0
20240403,122000,76525150,6290,6290,6290,6290,0
20240403,121900,76525150,6290,6290,6290,6290,0
20240403,121800,76525150,6290,6290,6290,6290,0
20240403,121700,76525150,6290,6290,6290,6290,0
20240403,121600,76525150,6290,6290,6290,6290,10
20240403,121500,76462250,6290,6290,6290,6290,0
20240403,121400,76462250,6290,6290,6290,6290,0
20240403,121300,76462250,6290,6290,6290,6290,0
20240403,121200,76462250,6290,6290,6290,6290,0
20240403,121100,76462250,6290,6290,6290,6290,0
20240403,121000,76462250,6290,6290,6290,6290,10
20240403,120900,76399350,6290,6290,6290,6290,0
20240403,120800,76399350,6290,6290,6290,6290,200
20240403,120700,75141350,6290,6290,6290,6290,0
20240403,120600,75141350,6290,6290,6290,6290,35
20240403,120500,74921200,6300,6300,6300,6300,0
20240403,120400,74921200,6300,6300,6300,6300,0
20240403,120300,74921200,6300,6300,6300,6300,0
20240403,120200,74921200,6300,6300,6300,6300,0
20240403,120100,74921200,6300,6300,6300,6300,139
20240403,120000,74045500,6310,6310,6310,6310,1
20240403,115900,74039190,6310,6300,6310,6300,1000
20240403,115800,67730170,6300,6300,6300,6300,0
20240403,115700,67730170,6300,6300,6300,6300,0
20240403,115600,67730170,6300,6300,6300,6300,0
20240403,115500,67730170,6300,6300,6300,6300,0
20240403,115400,67730170,6300,6300,6300,6300,0
20240403,115300,67730170,6300,6300,6300,6300,0
20240403,115200,67730170,6300,6300,6300,6300,0
20240403,115100,67730170,6300,6300,6300,6300,0
20240403,115000,67730170,6300,6300,6300,6300,0
20240403,114900,67730170,6300,6300,6300,6300,0
20240403,114800,67730170,6300,6300,6300,6300,0
20240403,114700,67730170,6300,6300,6300,6300,0
20240403,114600,67730170,6300,6300,6300,6300,0
20240403,114500,67730170,6300,6300,6300,6300,0
20240403,114400,67730170,6300,6280,6300,6280,58
20240403,114300,67365850,6280,6280,6280,6280,95
20240403,114200,66769250,6290,6290,6290,6290,0
20240403,114100,66769250,6290,6290,6290,6290,18
20240403,114000,66656030,6290,6290,6290,6290,0
20240403,113900,66656030,6290,6290,6290,6290,0
20240403,113800,66656030,6290,6290,6290,6290,1
20240403,113700,66649740,6290,6300,6300,6290,4
20240403,113600,66624570,6300,6300,6300,6300,0
20240403,113500,66624570,6300,6300,6300,6300,0
20240403,113400,66624570,6300,6300,6300,6300,0
20240403,113300,66624570,6300,6300,6300,6300,0
20240403,113200,66624570,6300,6300,6300,6300,2
20240403,113100,66611970,6310,6310,6310,6310,0
20240403,113000,66611970,6310,6310,6310,6310,8
20240403,112900,66561490,6310,6310,6310,6310,1
20240403,112800,66555180,6310,6310,6310,6310,0
20240403,112700,66555180,6310,6310,6310,6310,0
20240403,112600,66555180,6310,6310,6310,6310,0
20240403,112500,66555180,6310,6310,6310,6310,0
20240403,112400,66555180,6310,6310,6310,6310,0
20240403,112300,66555180,6310,6310,6310,6310,0
20240403,112200,66555180,6310,6310,6310,6310,0
20240403,112100,66555180,6310,6310,6310,6310,0
20240403,112000,66555180,6310,6310,6310,6310,65
20240403,111900,66145030,6320,6320,6320,6320,1
20240403,111800,66138710,6310,6310,6310,6310,28
20240403,111700,65962030,6310,6310,6310,6310,0
20240403,111600,65962030,6310,6310,6310,6310,50
20240403,111500,65646530,6340,6340,6340,6340,0
20240403,111400,65646530,6340,6340,6340,6340,0
20240403,111300,65646530,6340,6320,6340,6320,86
20240403,111200,65102510,6310,6310,6310,6310,7
20240403,111100,65058340,6300,6300,6300,6300,0
20240403,111000,65058340,6300,6300,6300,6300,15
20240403,110900,64963840,6300,6300,6300,6300,0
20240403,110800,64963840,6300,6300,6300,6300,57
20240403,110700,64604740,6300,6300,6300,6300,1
20240403,110600,64598440,6290,6290,6290,6290,1
20240403,110500,64592150,6290,6290,6290,6290,0
20240403,110400,64592150,6290,6290,6290,6290,0
20240403,110300,64592150,6290,6290,6290,6290,0
20240403,110200,64592150,6290,6290,6290,6290,0
20240403,110100,64592150,6290,6290,6290,6290,1638
20240403,110000,54289130,6290,6290,6290,6290,0
20240403,105900,54289130,6290,6290,6290,6290,0
20240403,105800,54289130,6290,6290,6290,6290,0
20240403,105700,54289130,6290,6290,6290,6290,0
20240403,105600,54289130,6290,6290,6290,6290,0
20240403,105500,54289130,6290,6290,6290,6290,0
20240403,105400,54289130,6290,6290,6290,6290,0
20240403,105300,54289130,6290,6290,6290,6290,0
20240403,105200,54289130,6290,6290,6290,6290,0
20240403,105100,54289130,6290,6290,6290,6290,0
20240403,105000,54289130,6290,6290,6290,6290,0
20240403,104900,54289130,6290,6290,6290,6290,0
20240403,104800,54289130,6290,6290,6290,6290,0
20240403,104700,54289130,6290,6290,6290,6290,0
20240403,104600,54289130,6290,6290,6290,6290,0
20240403,104500,54289130,6290,6290,6290,6290,0
20240403,104400,54289130,6290,6290,6290,6290,0
20240403,104300,54289130,6290,6290,6290,6290,49
20240403,104200,53980920,6280,6280,6280,6280,1
20240403,104100,53974640,6280,6280,6280,6280,0
20240403,104000,53974640,6280,6280,6280,6280,0
20240403,103900,53974640,6280,6280,6280,6280,0
20240403,103800,53974640,6280,6280,6280,6280,0
20240403,103700,53974640,6280,6280,6280,6280,250
20240403,103600,52404640,6280,6280,6280,6280,0
20240403,103500,52404640,6280,6280,6280,6280,0
20240403,103400,52404640,6280,6280,6280,6280,0
20240403,103300,52404640,6280,6280,6280,6280,0
20240403,103200,52404640,6280,6280,6280,6280,0
20240403,103100,52404640,6280,6280,6280,6280,0
20240403,103000,52404640,6280,6280,6280,6280,9
20240403,102900,52348120,6280,6280,6280,6280,0
20240403,102800,52348120,6280,6280,6280,6280,0
20240403,102700,52348120,6280,6280,6280,6280,1
20240403,102600,52341840,6280,6280,6280,6280,0
20240403,102500,52341840,6280,6280,6280,6280,8
20240403,102400,52291600,6280,6280,6280,6280,0
20240403,102300,52291600,6280,6280,6280,6280,1
20240403,102200,52285320,6270,6270,6270,6270,0
20240403,102100,52285320,6270,6270,6270,6270,0
20240403,102000,52285320,6270,6270,6270,6270,0
20240403,101900,52285320,6270,6270,6270,6270,0
20240403,101800,52285320,6270,6270,6270,6270,0
20240403,101700,52285320,6270,6270,6270,6270,0
20240403,101600,52285320,6270,6270,6270,6270,0
20240403,101500,52285320,6270,6270,6270,6270,0
20240403,101400,52285320,6270,6270,6270,6270,0
20240403,101300,52285320,6270,6270,6270,6270,0
20240403,101200,52285320,6270,6270,6270,6270,0
20240403,101100,52285320,6270,6270,6270,6270,0
20240403,101000,52285320,6270,6270,6270,6270,0
20240403,100900,52285320,6270,6270,6270,6270,0
20240403,100800,52285320,6270,6270,6270,6270,0
20240403,100700,52285320,6270,6270,6270,6270,0
20240403,100600,52285320,6270,6270,6270,6270,0
20240403,100500,52285320,6270,6270,6270,6270,0
20240403,100400,52285320,6270,6270,6270,6270,0
20240403,100300,52285320,6270,6270,6270,6270,0
20240403,100200,52285320,6270,6270,6270,6270,250
20240403,100100,50717820,6280,6280,6280,6280,0
20240403,100000,50717820,6280,6260,6280,6260,235
20240403,095900,49243150,6260,6260,6260,6260,0
20240403,095800,49243150,6260,6260,6260,6260,0
20240403,095700,49243150,6260,6260,6260,6260,2
20240403,095600,49230630,6260,6260,6260,6260,0
20240403,095500,49230630,6260,6260,6260,6260,0
20240403,095400,49230630,6260,6270,6270,6260,3
20240403,095300,49211840,6280,6280,6280,6280,0
20240403,095200,49211840,6280,6280,6280,6280,0
20240403,095100,49211840,6280,6270,6280,6270,7
20240403,095000,49167890,6250,6250,6250,6250,2685
20240403,094900,32386640,6250,6250,6250,6250,1095
20240403,094800,25542890,6250,6250,6250,6250,321
20240403,094700,23536640,6270,6270,6270,6270,11
20240403,094600,23467670,6270,6270,6270,6270,36
20240403,094500,23241950,6280,6280,6280,6280,1
20240403,094400,23235670,6280,6280,6280,6280,0
20240403,094300,23235670,6280,6280,6280,6280,50
20240403,094200,22921670,6270,6270,6270,6270,2964
20240403,094100,4337390,6260,6260,6260,6260,0
20240403,094000,4337390,6260,6260,6260,6260,0
20240403,093900,4337390,6260,6260,6260,6260,1
20240403,093800,4331130,6250,6250,6250,6250,0
20240403,093700,4331130,6250,6250,6250,6250,0
20240403,093600,4331130,6250,6250,6250,6250,22
20240403,093500,4193630,6250,6250,6250,6250,40
20240403,093400,3943630,6250,6250,6250,6250,33
20240403,093300,3737380,6230,6230,6230,6230,0
20240403,093200,3737380,6230,6230,6230,6230,0
20240403,093100,3737380,6230,6230,6230,6230,0
20240403,093000,3737380,6230,6230,6230,6230,0
20240403,092900,3737380,6230,6230,6230,6230,0
20240403,092800,3737380,6230,6230,6230,6230,0
20240403,092700,3737380,6230,6230,6230,6230,0
20240403,092600,3737380,6230,6230,6230,6230,0
20240403,092500,3737380,6230,6230,6230,6230,9
20240403,092400,3681310,6230,6240,6240,6230,57
20240403,092300,3325640,6240,6240,6240,6240,10
20240403,092200,3263240,6240,6220,6240,6220,112
20240403,092100,2564750,6220,6220,6220,6220,0
20240403,092000,2564750,6220,6220,6220,6220,0
20240403,091900,2564750,6220,6220,6220,6220,0
20240403,091800,2564750,6220,6220,6220,6220,0
20240403,091700,2564750,6220,6220,6220,6220,0
20240403,091600,2564750,6220,6210,6220,6210,36
20240403,091500,2341010,6220,6220,6220,6220,10
20240403,091400,2278810,6220,6220,6220,6220,0
20240403,091300,2278810,6220,6220,6220,6220,0
20240403,091200,2278810,6220,6220,6220,6220,0
20240403,091100,2278810,6220,6220,6220,6220,0
20240403,091000,2278810,6220,6220,6220,6220,0
20240403,090900,2278810,6220,6220,6220,6220,70
20240403,090800,1843410,6230,6230,6230,6230,0
20240403,090700,1843410,6230,6230,6230,6230,0
20240403,090600,1843410,6230,6230,6230,6230,3
20240403,090500,1824720,6240,6240,6240,6240,0
20240403,090400,1824720,6240,6250,6250,6240,71
20240403,090300,1381600,6280,6280,6280,6280,0
20240403,090200,1381600,6280,6280,6280,6280,0
20240403,090100,1381600,6280,6280,6280,6280,1
20240403,090000,1375320,6280,6280,6280,6280,112