KissMeData/001070/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183200,28828650,7260,7260,7260,7260,267
20240401,183100,28828650,7260,7260,7260,7260,0
20240401,183000,28828650,7260,7260,7260,7260,0
20240401,182900,28828650,7260,7260,7260,7260,0
20240401,182800,28828650,7260,7260,7260,7260,0
20240401,182700,28828650,7260,7260,7260,7260,0
20240401,182600,28828650,7260,7260,7260,7260,0
20240401,182500,28828650,7260,7260,7260,7260,0
20240401,182400,28828650,7260,7260,7260,7260,0
20240401,182300,28828650,7260,7260,7260,7260,0
20240401,182200,28828650,7260,7260,7260,7260,0
20240401,182100,28828650,7260,7260,7260,7260,0
20240401,182000,28828650,7260,7260,7260,7260,0
20240401,181900,28828650,7260,7260,7260,7260,0
20240401,181800,28828650,7260,7260,7260,7260,0
20240401,181700,28828650,7260,7260,7260,7260,0
20240401,181600,28828650,7260,7260,7260,7260,0
20240401,181500,28828650,7260,7260,7260,7260,0
20240401,181400,28828650,7260,7260,7260,7260,0
20240401,181300,28828650,7260,7260,7260,7260,0
20240401,181200,28828650,7260,7260,7260,7260,0
20240401,181100,28828650,7260,7260,7260,7260,0
20240401,181000,28828650,7260,7260,7260,7260,0
20240401,180900,28828650,7260,7260,7260,7260,0
20240401,180800,28828650,7260,7260,7260,7260,0
20240401,180700,28828650,7260,7260,7260,7260,0
20240401,180600,28828650,7260,7260,7260,7260,0
20240401,180500,28828650,7260,7260,7260,7260,0
20240401,180400,28828650,7260,7260,7260,7260,0
20240401,180300,28828650,7260,7260,7260,7260,0
20240401,180200,28828650,7260,7260,7260,7260,267
20240401,180100,28828650,7260,7260,7260,7260,0
20240401,180000,28828650,7260,7260,7260,7260,0
20240401,175900,28828650,7260,7260,7260,7260,0
20240401,175800,28828650,7260,7260,7260,7260,0
20240401,175700,28828650,7260,7260,7260,7260,0
20240401,175600,28828650,7260,7260,7260,7260,0
20240401,175500,28828650,7260,7260,7260,7260,0
20240401,175400,28828650,7260,7260,7260,7260,0
20240401,175300,28828650,7260,7260,7260,7260,0
20240401,175200,28828650,7260,7260,7260,7260,0
20240401,175100,28828650,7260,7260,7260,7260,0
20240401,175000,28828650,7260,7260,7260,7260,0
20240401,174900,28828650,7260,7260,7260,7260,0
20240401,174800,28828650,7260,7260,7260,7260,0
20240401,174700,28828650,7260,7260,7260,7260,0
20240401,174600,28828650,7260,7260,7260,7260,0
20240401,174500,28828650,7260,7260,7260,7260,0
20240401,174400,28828650,7260,7260,7260,7260,0
20240401,174300,28828650,7260,7260,7260,7260,0
20240401,174200,28828650,7260,7260,7260,7260,0
20240401,174100,28828650,7260,7260,7260,7260,0
20240401,174000,28828650,7260,7260,7260,7260,0
20240401,173900,28828650,7260,7260,7260,7260,0
20240401,173800,28828650,7260,7260,7260,7260,0
20240401,173700,28828650,7260,7260,7260,7260,0
20240401,173600,28828650,7260,7260,7260,7260,0
20240401,173500,28828650,7260,7260,7260,7260,0
20240401,173400,28828650,7260,7260,7260,7260,0
20240401,173300,28828650,7260,7260,7260,7260,0
20240401,173200,28828650,7260,7260,7260,7260,267
20240401,173100,28828650,7260,7260,7260,7260,0
20240401,173000,28828650,7260,7260,7260,7260,0
20240401,172900,28828650,7260,7260,7260,7260,0
20240401,172800,28828650,7260,7260,7260,7260,0
20240401,172700,28828650,7260,7260,7260,7260,0
20240401,172600,28828650,7260,7260,7260,7260,0
20240401,172500,28828650,7260,7260,7260,7260,0
20240401,172400,28828650,7260,7260,7260,7260,0
20240401,172300,28828650,7260,7260,7260,7260,0
20240401,172200,28828650,7260,7260,7260,7260,0
20240401,172100,28828650,7260,7260,7260,7260,0
20240401,172000,28828650,7260,7260,7260,7260,0
20240401,171900,28828650,7260,7260,7260,7260,0
20240401,171800,28828650,7260,7260,7260,7260,0
20240401,171700,28828650,7260,7260,7260,7260,0
20240401,171600,28828650,7260,7260,7260,7260,0
20240401,171500,28828650,7260,7260,7260,7260,0
20240401,171400,28828650,7260,7260,7260,7260,0
20240401,171300,28828650,7260,7260,7260,7260,0
20240401,171200,28828650,7260,7260,7260,7260,0
20240401,171100,28828650,7260,7260,7260,7260,0
20240401,171000,28828650,7260,7260,7260,7260,0
20240401,170900,28828650,7260,7260,7260,7260,0
20240401,170800,28828650,7260,7260,7260,7260,0
20240401,170700,28828650,7260,7260,7260,7260,0
20240401,170600,28828650,7260,7260,7260,7260,0
20240401,170500,28828650,7260,7260,7260,7260,0
20240401,170400,28828650,7260,7260,7260,7260,0
20240401,170300,28828650,7260,7260,7260,7260,0
20240401,170200,28828650,7260,7260,7260,7260,267
20240401,170100,28828650,7260,7260,7260,7260,0
20240401,170000,28828650,7260,7260,7260,7260,0
20240401,165900,28828650,7260,7260,7260,7260,0
20240401,165800,28828650,7260,7260,7260,7260,0
20240401,165700,28828650,7260,7260,7260,7260,0
20240401,165600,28828650,7260,7260,7260,7260,0
20240401,165500,28828650,7260,7260,7260,7260,0
20240401,165400,28828650,7260,7260,7260,7260,0
20240401,165300,28828650,7260,7260,7260,7260,0
20240401,165200,28828650,7260,7260,7260,7260,0
20240401,165100,28828650,7260,7260,7260,7260,0
20240401,165000,28828650,7260,7260,7260,7260,0
20240401,164900,28828650,7260,7260,7260,7260,0
20240401,164800,28828650,7260,7260,7260,7260,0
20240401,164700,28828650,7260,7260,7260,7260,0
20240401,164600,28828650,7260,7260,7260,7260,0
20240401,164500,28828650,7260,7260,7260,7260,0
20240401,164400,28828650,7260,7260,7260,7260,0
20240401,164300,28828650,7260,7260,7260,7260,0
20240401,164200,28828650,7260,7260,7260,7260,0
20240401,164100,28828650,7260,7260,7260,7260,0
20240401,164000,28828650,7260,7260,7260,7260,0
20240401,163900,28828650,7260,7260,7260,7260,0
20240401,163800,28828650,7260,7260,7260,7260,0
20240401,163700,28828650,7260,7260,7260,7260,0
20240401,163600,28828650,7260,7260,7260,7260,0
20240401,163500,28828650,7260,7260,7260,7260,0
20240401,163400,28828650,7260,7260,7260,7260,0
20240401,163300,28828650,7260,7260,7260,7260,0
20240401,163200,28828650,7260,7260,7260,7260,267
20240401,163100,28828650,7260,7260,7260,7260,0
20240401,163000,28828650,7260,7260,7260,7260,0
20240401,162900,28828650,7260,7260,7260,7260,0
20240401,162800,28828650,7260,7260,7260,7260,0
20240401,162700,28828650,7260,7260,7260,7260,0
20240401,162600,28828650,7260,7260,7260,7260,0
20240401,162500,28828650,7260,7260,7260,7260,0
20240401,162400,28828650,7260,7260,7260,7260,0
20240401,162300,28828650,7260,7260,7260,7260,0
20240401,162200,28828650,7260,7260,7260,7260,0
20240401,162100,28828650,7260,7260,7260,7260,0
20240401,162000,28828650,7260,7260,7260,7260,0
20240401,161900,28828650,7260,7260,7260,7260,0
20240401,161800,28828650,7260,7260,7260,7260,0
20240401,161700,28828650,7260,7260,7260,7260,0
20240401,161600,28828650,7260,7260,7260,7260,0
20240401,161500,28828650,7260,7260,7260,7260,0
20240401,161400,28828650,7260,7260,7260,7260,0
20240401,161300,28828650,7260,7260,7260,7260,0
20240401,161200,28828650,7260,7260,7260,7260,0
20240401,161100,28828650,7260,7260,7260,7260,0
20240401,161000,28828650,7260,7260,7260,7260,0
20240401,160900,28828650,7260,7260,7260,7260,0
20240401,160800,28828650,7260,7260,7260,7260,0
20240401,160700,28828650,7260,7260,7260,7260,0
20240401,160600,28828650,7260,7260,7260,7260,0
20240401,160500,28828650,7260,7260,7260,7260,0
20240401,160400,28828650,7260,7260,7260,7260,0
20240401,160300,28828650,7260,7260,7260,7260,0
20240401,160200,28828650,7260,7260,7260,7260,267
20240401,160100,28828650,7260,7260,7260,7260,0
20240401,160000,28828650,7260,7260,7260,7260,0
20240401,155900,28828650,7260,7260,7260,7260,0
20240401,155800,28828650,7260,7260,7260,7260,0
20240401,155700,28828650,7260,7260,7260,7260,0
20240401,155600,28828650,7260,7260,7260,7260,0
20240401,155500,28828650,7260,7260,7260,7260,0
20240401,155400,28828650,7260,7260,7260,7260,0
20240401,155300,28828650,7260,7260,7260,7260,0
20240401,155200,28828650,7260,7260,7260,7260,0
20240401,155100,28828650,7260,7260,7260,7260,0
20240401,155000,28828650,7260,7260,7260,7260,0
20240401,154900,28828650,7260,7260,7260,7260,0
20240401,154800,28828650,7260,7260,7260,7260,0
20240401,154700,28828650,7260,7260,7260,7260,0
20240401,154600,28828650,7260,7260,7260,7260,0
20240401,154500,28828650,7260,7260,7260,7260,0
20240401,154400,28828650,7260,7260,7260,7260,0
20240401,154300,28828650,7260,7260,7260,7260,0
20240401,154200,28828650,7260,7260,7260,7260,0
20240401,154100,28828650,7260,7260,7260,7260,0
20240401,154000,28828650,7260,7260,7260,7260,0
20240401,153900,28828650,7260,7260,7260,7260,0
20240401,153800,28828650,7260,7260,7260,7260,0
20240401,153700,28828650,7260,7260,7260,7260,0
20240401,153600,28828650,7260,7260,7260,7260,0
20240401,153500,28828650,7260,7260,7260,7260,0
20240401,153400,28828650,7260,7260,7260,7260,0
20240401,153300,28828650,7260,7260,7260,7260,0
20240401,153200,28828650,7260,7260,7260,7260,267
20240401,153100,28828650,7260,7260,7260,7260,0
20240401,153000,28828650,7260,7260,7260,7260,267
20240401,152900,26890230,7300,7300,7300,7300,0
20240401,152800,26890230,7300,7300,7300,7300,0
20240401,152700,26890230,7300,7300,7300,7300,0
20240401,152600,26890230,7300,7300,7300,7300,0
20240401,152500,26890230,7300,7300,7300,7300,0
20240401,152400,26890230,7300,7300,7300,7300,0
20240401,152300,26890230,7300,7300,7300,7300,0
20240401,152200,26890230,7300,7300,7300,7300,0
20240401,152100,26890230,7300,7300,7300,7300,0
20240401,152000,26890230,7300,7300,7300,7300,0
20240401,151900,26890230,7300,7270,7300,7270,63
20240401,151800,26432150,7280,7290,7290,7280,8
20240401,151700,26373900,7300,7300,7300,7300,0
20240401,151600,26373900,7300,7300,7300,7300,0
20240401,151500,26373900,7300,7300,7300,7300,0
20240401,151400,26373900,7300,7300,7300,7300,0
20240401,151300,26373900,7300,7300,7300,7300,0
20240401,151200,26373900,7300,7300,7300,7300,0
20240401,151100,26373900,7300,7300,7300,7300,0
20240401,151000,26373900,7300,7300,7300,7300,0
20240401,150900,26373900,7300,7280,7300,7280,64
20240401,150800,25907910,7280,7280,7280,7280,0
20240401,150700,25907910,7280,7280,7280,7280,0
20240401,150600,25907910,7280,7280,7280,7280,1
20240401,150500,25900630,7280,7280,7280,7280,0
20240401,150400,25900630,7280,7280,7280,7280,2
20240401,150300,25886070,7280,7280,7280,7280,2
20240401,150200,25871510,7280,7280,7280,7280,2
20240401,150100,25856950,7280,7280,7280,7280,0
20240401,150000,25856950,7280,7280,7280,7280,0
20240401,145900,25856950,7280,7280,7280,7280,0
20240401,145800,25856950,7280,7280,7280,7280,0
20240401,145700,25856950,7280,7280,7280,7280,2
20240401,145600,25842390,7280,7280,7280,7280,0
20240401,145500,25842390,7280,7280,7280,7280,0
20240401,145400,25842390,7280,7280,7280,7280,0
20240401,145300,25842390,7280,7270,7280,7270,50
20240401,145200,25478880,7260,7260,7260,7260,56
20240401,145100,25072320,7260,7260,7260,7260,1
20240401,145000,25065060,7260,7260,7260,7260,17
20240401,144900,24941640,7260,7260,7260,7260,14
20240401,144800,24840000,7260,7260,7260,7260,13
20240401,144700,24745620,7260,7260,7260,7260,171
20240401,144600,23504160,7260,7260,7260,7260,1
20240401,144500,23496900,7250,7250,7250,7250,0
20240401,144400,23496900,7250,7250,7250,7250,10
20240401,144300,23424400,7260,7260,7260,7260,66
20240401,144200,22945240,7260,7260,7260,7260,50
20240401,144100,22582240,7260,7260,7260,7260,2
20240401,144000,22567720,7260,7270,7270,7250,245
20240401,143900,20788800,7280,7280,7280,7280,0
20240401,143800,20788800,7280,7280,7280,7280,0
20240401,143700,20788800,7280,7270,7280,7270,21
20240401,143600,20636120,7270,7310,7310,7270,485
20240401,143500,17103500,7310,7310,7310,7310,0
20240401,143400,17103500,7310,7310,7310,7310,0
20240401,143300,17103500,7310,7310,7310,7310,0
20240401,143200,17103500,7310,7310,7310,7310,0
20240401,143100,17103500,7310,7310,7310,7310,0
20240401,143000,17103500,7310,7320,7320,7310,8
20240401,142900,17044960,7340,7340,7340,7340,0
20240401,142800,17044960,7340,7340,7340,7340,0
20240401,142700,17044960,7340,7340,7340,7340,0
20240401,142600,17044960,7340,7340,7340,7340,0
20240401,142500,17044960,7340,7340,7340,7340,0
20240401,142400,17044960,7340,7340,7340,7340,0
20240401,142300,17044960,7340,7340,7340,7340,0
20240401,142200,17044960,7340,7340,7340,7340,0
20240401,142100,17044960,7340,7340,7340,7340,0
20240401,142000,17044960,7340,7340,7340,7340,0
20240401,141900,17044960,7340,7340,7340,7340,0
20240401,141800,17044960,7340,7340,7340,7340,0
20240401,141700,17044960,7340,7340,7340,7340,0
20240401,141600,17044960,7340,7340,7340,7340,0
20240401,141500,17044960,7340,7340,7340,7340,0
20240401,141400,17044960,7340,7340,7340,7340,0
20240401,141300,17044960,7340,7340,7340,7340,0
20240401,141200,17044960,7340,7340,7340,7340,0
20240401,141100,17044960,7340,7340,7340,7340,0
20240401,141000,17044960,7340,7340,7340,7340,0
20240401,140900,17044960,7340,7340,7340,7340,0
20240401,140800,17044960,7340,7340,7340,7340,0
20240401,140700,17044960,7340,7340,7340,7340,0
20240401,140600,17044960,7340,7340,7340,7340,0
20240401,140500,17044960,7340,7340,7340,7340,0
20240401,140400,17044960,7340,7340,7340,7340,0
20240401,140300,17044960,7340,7340,7340,7340,0
20240401,140200,17044960,7340,7340,7340,7340,0
20240401,140100,17044960,7340,7340,7340,7340,0
20240401,140000,17044960,7340,7340,7340,7340,0
20240401,135900,17044960,7340,7340,7340,7340,0
20240401,135800,17044960,7340,7340,7340,7340,0
20240401,135700,17044960,7340,7340,7340,7340,0
20240401,135600,17044960,7340,7340,7340,7340,0
20240401,135500,17044960,7340,7340,7340,7340,0
20240401,135400,17044960,7340,7340,7340,7340,0
20240401,135300,17044960,7340,7340,7340,7340,0
20240401,135200,17044960,7340,7340,7340,7340,0
20240401,135100,17044960,7340,7340,7340,7340,0
20240401,135000,17044960,7340,7340,7340,7340,0
20240401,134900,17044960,7340,7340,7340,7340,0
20240401,134800,17044960,7340,7340,7340,7340,0
20240401,134700,17044960,7340,7340,7340,7340,0
20240401,134600,17044960,7340,7340,7340,7340,0
20240401,134500,17044960,7340,7340,7340,7340,0
20240401,134400,17044960,7340,7340,7340,7340,0
20240401,134300,17044960,7340,7340,7340,7340,0
20240401,134200,17044960,7340,7340,7340,7340,0
20240401,134100,17044960,7340,7340,7340,7340,0
20240401,134000,17044960,7340,7340,7340,7340,0
20240401,133900,17044960,7340,7340,7340,7340,0
20240401,133800,17044960,7340,7340,7340,7340,0
20240401,133700,17044960,7340,7340,7340,7340,0
20240401,133600,17044960,7340,7340,7340,7340,0
20240401,133500,17044960,7340,7340,7340,7340,0
20240401,133400,17044960,7340,7340,7340,7340,0
20240401,133300,17044960,7340,7340,7340,7340,0
20240401,133200,17044960,7340,7340,7340,7340,0
20240401,133100,17044960,7340,7340,7340,7340,0
20240401,133000,17044960,7340,7340,7340,7340,0
20240401,132900,17044960,7340,7340,7340,7340,0
20240401,132800,17044960,7340,7340,7340,7340,0
20240401,132700,17044960,7340,7340,7340,7340,0
20240401,132600,17044960,7340,7340,7340,7340,0
20240401,132500,17044960,7340,7340,7340,7340,0
20240401,132400,17044960,7340,7340,7340,7340,0
20240401,132300,17044960,7340,7340,7340,7340,0
20240401,132200,17044960,7340,7340,7340,7340,0
20240401,132100,17044960,7340,7340,7340,7340,0
20240401,132000,17044960,7340,7340,7340,7340,0
20240401,131900,17044960,7340,7340,7340,7340,0
20240401,131800,17044960,7340,7340,7340,7340,0
20240401,131700,17044960,7340,7340,7340,7340,0
20240401,131600,17044960,7340,7340,7340,7340,0
20240401,131500,17044960,7340,7340,7340,7340,0
20240401,131400,17044960,7340,7340,7340,7340,0
20240401,131300,17044960,7340,7340,7340,7340,0
20240401,131200,17044960,7340,7340,7340,7340,0
20240401,131100,17044960,7340,7340,7340,7340,0
20240401,131000,17044960,7340,7340,7340,7340,0
20240401,130900,17044960,7340,7340,7340,7340,0
20240401,130800,17044960,7340,7340,7340,7340,0
20240401,130700,17044960,7340,7340,7340,7340,0
20240401,130600,17044960,7340,7340,7340,7340,0
20240401,130500,17044960,7340,7340,7340,7340,0
20240401,130400,17044960,7340,7340,7340,7340,0
20240401,130300,17044960,7340,7340,7340,7340,0
20240401,130200,17044960,7340,7340,7340,7340,0
20240401,130100,17044960,7340,7340,7340,7340,0
20240401,130000,17044960,7340,7340,7340,7340,0
20240401,125900,17044960,7340,7340,7340,7340,0
20240401,125800,17044960,7340,7340,7340,7340,0
20240401,125700,17044960,7340,7340,7340,7340,0
20240401,125600,17044960,7340,7340,7340,7340,0
20240401,125500,17044960,7340,7340,7340,7340,0
20240401,125400,17044960,7340,7340,7340,7340,0
20240401,125300,17044960,7340,7340,7340,7340,0
20240401,125200,17044960,7340,7340,7340,7340,0
20240401,125100,17044960,7340,7340,7340,7340,0
20240401,125000,17044960,7340,7340,7340,7340,0
20240401,124900,17044960,7340,7340,7340,7340,0
20240401,124800,17044960,7340,7340,7340,7340,0
20240401,124700,17044960,7340,7340,7340,7340,0
20240401,124600,17044960,7340,7340,7340,7340,0
20240401,124500,17044960,7340,7340,7340,7340,0
20240401,124400,17044960,7340,7340,7340,7340,0
20240401,124300,17044960,7340,7340,7340,7340,0
20240401,124200,17044960,7340,7340,7340,7340,0
20240401,124100,17044960,7340,7340,7340,7340,0
20240401,124000,17044960,7340,7340,7340,7340,0
20240401,123900,17044960,7340,7340,7340,7340,0
20240401,123800,17044960,7340,7340,7340,7340,0
20240401,123700,17044960,7340,7340,7340,7340,0
20240401,123600,17044960,7340,7340,7340,7340,0
20240401,123500,17044960,7340,7340,7340,7340,0
20240401,123400,17044960,7340,7340,7340,7340,0
20240401,123300,17044960,7340,7340,7340,7340,0
20240401,123200,17044960,7340,7340,7340,7340,0
20240401,123100,17044960,7340,7340,7340,7340,0
20240401,123000,17044960,7340,7340,7340,7340,0
20240401,122900,17044960,7340,7340,7340,7340,0
20240401,122800,17044960,7340,7340,7340,7340,0
20240401,122700,17044960,7340,7340,7340,7340,0
20240401,122600,17044960,7340,7340,7340,7340,0
20240401,122500,17044960,7340,7340,7340,7340,0
20240401,122400,17044960,7340,7340,7340,7340,0
20240401,122300,17044960,7340,7340,7340,7340,0
20240401,122200,17044960,7340,7340,7340,7340,0
20240401,122100,17044960,7340,7340,7340,7340,0
20240401,122000,17044960,7340,7340,7340,7340,0
20240401,121900,17044960,7340,7340,7340,7340,0
20240401,121800,17044960,7340,7340,7340,7340,0
20240401,121700,17044960,7340,7340,7340,7340,0
20240401,121600,17044960,7340,7340,7340,7340,0
20240401,121500,17044960,7340,7340,7340,7340,0
20240401,121400,17044960,7340,7340,7340,7340,0
20240401,121300,17044960,7340,7340,7340,7340,0
20240401,121200,17044960,7340,7340,7340,7340,0
20240401,121100,17044960,7340,7340,7340,7340,0
20240401,121000,17044960,7340,7340,7340,7340,1
20240401,120900,17037620,7340,7340,7340,7340,0
20240401,120800,17037620,7340,7340,7340,7340,0
20240401,120700,17037620,7340,7340,7340,7340,0
20240401,120600,17037620,7340,7340,7340,7340,0
20240401,120500,17037620,7340,7340,7340,7340,0
20240401,120400,17037620,7340,7340,7340,7340,0
20240401,120300,17037620,7340,7340,7340,7340,0
20240401,120200,17037620,7340,7340,7340,7340,0
20240401,120100,17037620,7340,7340,7340,7340,0
20240401,120000,17037620,7340,7340,7340,7340,0
20240401,115900,17037620,7340,7340,7340,7340,0
20240401,115800,17037620,7340,7340,7340,7340,0
20240401,115700,17037620,7340,7340,7340,7340,0
20240401,115600,17037620,7340,7340,7340,7340,0
20240401,115500,17037620,7340,7340,7340,7340,0
20240401,115400,17037620,7340,7340,7340,7340,0
20240401,115300,17037620,7340,7340,7340,7340,0
20240401,115200,17037620,7340,7340,7340,7340,0
20240401,115100,17037620,7340,7340,7340,7340,0
20240401,115000,17037620,7340,7340,7340,7340,0
20240401,114900,17037620,7340,7340,7340,7340,0
20240401,114800,17037620,7340,7340,7340,7340,0
20240401,114700,17037620,7340,7340,7340,7340,0
20240401,114600,17037620,7340,7340,7340,7340,0
20240401,114500,17037620,7340,7340,7340,7340,30
20240401,114400,16817420,7340,7340,7340,7340,0
20240401,114300,16817420,7340,7340,7340,7340,0
20240401,114200,16817420,7340,7340,7340,7340,0
20240401,114100,16817420,7340,7340,7340,7340,0
20240401,114000,16817420,7340,7340,7340,7340,0
20240401,113900,16817420,7340,7340,7340,7340,0
20240401,113800,16817420,7340,7340,7340,7340,0
20240401,113700,16817420,7340,7340,7340,7340,0
20240401,113600,16817420,7340,7340,7340,7340,0
20240401,113500,16817420,7340,7340,7340,7340,0
20240401,113400,16817420,7340,7340,7340,7340,1
20240401,113300,16810080,7300,7300,7300,7300,0
20240401,113200,16810080,7300,7300,7300,7300,0
20240401,113100,16810080,7300,7300,7300,7300,0
20240401,113000,16810080,7300,7300,7300,7300,0
20240401,112900,16810080,7300,7300,7300,7300,0
20240401,112800,16810080,7300,7300,7300,7300,0
20240401,112700,16810080,7300,7300,7300,7300,0
20240401,112600,16810080,7300,7300,7300,7300,0
20240401,112500,16810080,7300,7300,7300,7300,0
20240401,112400,16810080,7300,7300,7300,7300,0
20240401,112300,16810080,7300,7300,7300,7300,0
20240401,112200,16810080,7300,7300,7300,7300,0
20240401,112100,16810080,7300,7300,7300,7300,0
20240401,112000,16810080,7300,7300,7300,7300,0
20240401,111900,16810080,7300,7300,7300,7300,0
20240401,111800,16810080,7300,7300,7300,7300,0
20240401,111700,16810080,7300,7300,7300,7300,0
20240401,111600,16810080,7300,7300,7300,7300,0
20240401,111500,16810080,7300,7300,7300,7300,0
20240401,111400,16810080,7300,7300,7300,7300,0
20240401,111300,16810080,7300,7330,7330,7300,18
20240401,111200,16678430,7340,7340,7340,7340,0
20240401,111100,16678430,7340,7340,7340,7340,0
20240401,111000,16678430,7340,7340,7340,7340,0
20240401,110900,16678430,7340,7340,7340,7340,0
20240401,110800,16678430,7340,7340,7340,7340,0
20240401,110700,16678430,7340,7340,7340,7340,0
20240401,110600,16678430,7340,7340,7340,7340,0
20240401,110500,16678430,7340,7340,7340,7340,0
20240401,110400,16678430,7340,7340,7340,7340,0
20240401,110300,16678430,7340,7340,7340,7340,0
20240401,110200,16678430,7340,7340,7340,7340,0
20240401,110100,16678430,7340,7340,7340,7340,0
20240401,110000,16678430,7340,7340,7340,7340,0
20240401,105900,16678430,7340,7340,7340,7340,0
20240401,105800,16678430,7340,7340,7340,7340,0
20240401,105700,16678430,7340,7340,7340,7340,0
20240401,105600,16678430,7340,7340,7340,7340,0
20240401,105500,16678430,7340,7340,7340,7340,0
20240401,105400,16678430,7340,7340,7340,7340,0
20240401,105300,16678430,7340,7340,7340,7340,0
20240401,105200,16678430,7340,7340,7340,7340,0
20240401,105100,16678430,7340,7340,7340,7340,0
20240401,105000,16678430,7340,7340,7340,7340,0
20240401,104900,16678430,7340,7340,7340,7340,0
20240401,104800,16678430,7340,7340,7340,7340,0
20240401,104700,16678430,7340,7340,7340,7340,0
20240401,104600,16678430,7340,7340,7340,7340,0
20240401,104500,16678430,7340,7340,7340,7340,0
20240401,104400,16678430,7340,7340,7340,7340,0
20240401,104300,16678430,7340,7340,7340,7340,18
20240401,104200,16546310,7340,7340,7340,7340,0
20240401,104100,16546310,7340,7340,7340,7340,0
20240401,104000,16546310,7340,7340,7340,7340,0
20240401,103900,16546310,7340,7340,7340,7340,0
20240401,103800,16546310,7340,7340,7340,7340,0
20240401,103700,16546310,7340,7340,7340,7340,0
20240401,103600,16546310,7340,7340,7340,7340,0
20240401,103500,16546310,7340,7340,7340,7340,0
20240401,103400,16546310,7340,7340,7340,7340,0
20240401,103300,16546310,7340,7340,7340,7340,0
20240401,103200,16546310,7340,7340,7340,7340,0
20240401,103100,16546310,7340,7340,7340,7340,0
20240401,103000,16546310,7340,7340,7340,7340,0
20240401,102900,16546310,7340,7340,7340,7340,0
20240401,102800,16546310,7340,7340,7340,7340,0
20240401,102700,16546310,7340,7340,7340,7340,0
20240401,102600,16546310,7340,7340,7340,7340,0
20240401,102500,16546310,7340,7310,7340,7300,1507
20240401,102400,5544470,7340,7340,7340,7340,1
20240401,102300,5537130,7310,7310,7310,7310,0
20240401,102200,5537130,7310,7310,7310,7310,0
20240401,102100,5537130,7310,7310,7310,7310,0
20240401,102000,5537130,7310,7310,7310,7310,0
20240401,101900,5537130,7310,7310,7310,7310,0
20240401,101800,5537130,7310,7310,7310,7310,0
20240401,101700,5537130,7310,7310,7310,7310,0
20240401,101600,5537130,7310,7310,7310,7310,0
20240401,101500,5537130,7310,7320,7320,7310,10
20240401,101400,5464010,7340,7340,7340,7340,7
20240401,101300,5412630,7340,7340,7340,7340,0
20240401,101200,5412630,7340,7340,7340,7340,0
20240401,101100,5412630,7340,7340,7340,7340,14
20240401,101000,5309870,7340,7340,7340,7340,0
20240401,100900,5309870,7340,7340,7340,7340,0
20240401,100800,5309870,7340,7340,7340,7340,0
20240401,100700,5309870,7340,7340,7340,7340,0
20240401,100600,5309870,7340,7340,7340,7340,0
20240401,100500,5309870,7340,7340,7340,7340,0
20240401,100400,5309870,7340,7340,7340,7340,0
20240401,100300,5309870,7340,7340,7340,7340,0
20240401,100200,5309870,7340,7340,7340,7340,1
20240401,100100,5302530,7310,7310,7310,7310,0
20240401,100000,5302530,7310,7310,7310,7310,0
20240401,095900,5302530,7310,7310,7310,7310,0
20240401,095800,5302530,7310,7310,7310,7310,0
20240401,095700,5302530,7310,7310,7310,7310,0
20240401,095600,5302530,7310,7310,7310,7310,0
20240401,095500,5302530,7310,7310,7310,7310,0
20240401,095400,5302530,7310,7340,7340,7310,2
20240401,095300,5287880,7340,7340,7340,7340,0
20240401,095200,5287880,7340,7340,7340,7340,0
20240401,095100,5287880,7340,7340,7340,7340,1
20240401,095000,5280540,7300,7300,7300,7300,0
20240401,094900,5280540,7300,7300,7300,7300,0
20240401,094800,5280540,7300,7310,7310,7300,124
20240401,094700,4374960,7300,7300,7300,7300,0
20240401,094600,4374960,7300,7300,7300,7300,0
20240401,094500,4374960,7300,7300,7300,7300,0
20240401,094400,4374960,7300,7300,7300,7300,0
20240401,094300,4374960,7300,7300,7300,7300,0
20240401,094200,4374960,7300,7340,7340,7300,41
20240401,094100,4074460,7340,7340,7340,7340,0
20240401,094000,4074460,7340,7340,7340,7340,0
20240401,093900,4074460,7340,7340,7340,7340,0
20240401,093800,4074460,7340,7340,7340,7340,0
20240401,093700,4074460,7340,7340,7340,7340,2
20240401,093600,4059780,7360,7360,7360,7360,0
20240401,093500,4059780,7360,7360,7360,7360,0
20240401,093400,4059780,7360,7360,7360,7360,0
20240401,093300,4059780,7360,7360,7360,7360,0
20240401,093200,4059780,7360,7360,7360,7360,0
20240401,093100,4059780,7360,7360,7360,7360,0
20240401,093000,4059780,7360,7360,7360,7360,0
20240401,092900,4059780,7360,7360,7360,7360,0
20240401,092800,4059780,7360,7360,7360,7360,1
20240401,092700,4052420,7340,7350,7350,7340,13
20240401,092600,3956940,7360,7360,7360,7360,0
20240401,092500,3956940,7360,7360,7360,7360,0
20240401,092400,3956940,7360,7360,7360,7360,0
20240401,092300,3956940,7360,7360,7360,7360,0
20240401,092200,3956940,7360,7360,7360,7360,0
20240401,092100,3956940,7360,7350,7360,7350,2
20240401,092000,3942230,7360,7360,7360,7360,0
20240401,091900,3942230,7360,7360,7360,7360,0
20240401,091800,3942230,7360,7360,7360,7360,0
20240401,091700,3942230,7360,7360,7360,7360,0
20240401,091600,3942230,7360,7360,7360,7360,0
20240401,091500,3942230,7360,7360,7360,7360,0
20240401,091400,3942230,7360,7360,7360,7360,1
20240401,091300,3934870,7330,7330,7330,7330,123
20240401,091200,3033280,7370,7370,7370,7370,0
20240401,091100,3033280,7370,7370,7370,7370,0
20240401,091000,3033280,7370,7370,7370,7370,0
20240401,090900,3033280,7370,7370,7370,7370,0
20240401,090800,3033280,7370,7370,7370,7370,0
20240401,090700,3033280,7370,7370,7370,7370,0
20240401,090600,3033280,7370,7370,7370,7370,0
20240401,090500,3033280,7370,7370,7370,7370,0
20240401,090400,3033280,7370,7370,7370,7370,10
20240401,090300,2959580,7380,7380,7380,7380,0
20240401,090200,2959580,7380,7370,7380,7370,275
20240401,090100,930960,7380,7380,7380,7380,0
20240401,090000,930960,7380,7330,7380,7330,127