KissMeData/016250/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185600,29144420,15350,15340,15350,15340,4
20240411,185500,29144420,15350,15350,15350,15350,0
20240411,185400,29144420,15350,15350,15350,15350,0
20240411,185300,29144420,15350,15350,15350,15350,0
20240411,185200,29144420,15350,15350,15350,15350,0
20240411,185100,29144420,15350,15350,15350,15350,0
20240411,185000,29144420,15350,15350,15350,15350,0
20240411,184900,29144420,15350,15350,15350,15350,0
20240411,184800,29144420,15350,15350,15350,15350,0
20240411,184700,29144420,15350,15350,15350,15350,0
20240411,184600,29144420,15350,15350,15350,15350,0
20240411,184500,29144420,15350,15350,15350,15350,0
20240411,184400,29144420,15350,15350,15350,15350,0
20240411,184300,29144420,15350,15350,15350,15350,0
20240411,184200,29144420,15350,15350,15350,15350,0
20240411,184100,29144420,15350,15350,15350,15350,0
20240411,184000,29144420,15350,15350,15350,15350,0
20240411,183900,29144420,15350,15350,15350,15350,0
20240411,183800,29144420,15350,15350,15350,15350,0
20240411,183700,29144420,15350,15350,15350,15350,0
20240411,183600,29144420,15350,15350,15350,15350,0
20240411,183500,29144420,15350,15350,15350,15350,0
20240411,183400,29144420,15350,15350,15350,15350,0
20240411,183300,29144420,15350,15350,15350,15350,0
20240411,183200,29144420,15350,15350,15350,15350,0
20240411,183100,29144420,15350,15350,15350,15350,0
20240411,183000,29144420,15350,15350,15350,15350,0
20240411,182900,29144420,15350,15350,15350,15350,0
20240411,182800,29144420,15350,15350,15350,15350,0
20240411,182700,29144420,15350,15350,15350,15350,0
20240411,182600,29144420,15350,15340,15350,15340,4
20240411,182500,29144420,15350,15350,15350,15350,0
20240411,182400,29144420,15350,15350,15350,15350,0
20240411,182300,29144420,15350,15350,15350,15350,0
20240411,182200,29144420,15350,15350,15350,15350,0
20240411,182100,29144420,15350,15350,15350,15350,0
20240411,182000,29144420,15350,15350,15350,15350,0
20240411,181900,29144420,15350,15350,15350,15350,0
20240411,181800,29144420,15350,15350,15350,15350,0
20240411,181700,29144420,15350,15350,15350,15350,0
20240411,181600,29144420,15350,15350,15350,15350,0
20240411,181500,29144420,15350,15350,15350,15350,0
20240411,181400,29144420,15350,15350,15350,15350,0
20240411,181300,29144420,15350,15350,15350,15350,0
20240411,181200,29144420,15350,15350,15350,15350,0
20240411,181100,29144420,15350,15350,15350,15350,0
20240411,181000,29144420,15350,15350,15350,15350,0
20240411,180900,29144420,15350,15350,15350,15350,0
20240411,180800,29144420,15350,15350,15350,15350,0
20240411,180700,29144420,15350,15350,15350,15350,0
20240411,180600,29144420,15350,15350,15350,15350,0
20240411,180500,29144420,15350,15350,15350,15350,0
20240411,180400,29144420,15350,15350,15350,15350,0
20240411,180300,29144420,15350,15350,15350,15350,0
20240411,180200,29144420,15350,15350,15350,15350,0
20240411,180100,29144420,15350,15350,15350,15350,0
20240411,180000,29144420,15350,15350,15350,15350,0
20240411,175900,29144420,15350,15350,15350,15350,0
20240411,175800,29144420,15350,15350,15350,15350,0
20240411,175700,29144420,15350,15350,15350,15350,0
20240411,175600,29144420,15350,15340,15350,15340,4
20240411,175500,29144420,15350,15350,15350,15350,0
20240411,175400,29144420,15350,15350,15350,15350,0
20240411,175300,29144420,15350,15350,15350,15350,0
20240411,175200,29144420,15350,15350,15350,15350,0
20240411,175100,29144420,15350,15350,15350,15350,0
20240411,175000,29144420,15350,15350,15350,15350,0
20240411,174900,29144420,15350,15350,15350,15350,0
20240411,174800,29144420,15350,15350,15350,15350,0
20240411,174700,29144420,15350,15350,15350,15350,0
20240411,174600,29144420,15350,15350,15350,15350,0
20240411,174500,29144420,15350,15350,15350,15350,0
20240411,174400,29144420,15350,15350,15350,15350,0
20240411,174300,29144420,15350,15350,15350,15350,0
20240411,174200,29144420,15350,15350,15350,15350,0
20240411,174100,29144420,15350,15350,15350,15350,0
20240411,174000,29144420,15350,15350,15350,15350,0
20240411,173900,29144420,15350,15350,15350,15350,0
20240411,173800,29144420,15350,15350,15350,15350,0
20240411,173700,29144420,15350,15350,15350,15350,0
20240411,173600,29144420,15350,15350,15350,15350,0
20240411,173500,29144420,15350,15350,15350,15350,0
20240411,173400,29144420,15350,15350,15350,15350,0
20240411,173300,29144420,15350,15350,15350,15350,0
20240411,173200,29144420,15350,15350,15350,15350,0
20240411,173100,29144420,15350,15350,15350,15350,0
20240411,173000,29144420,15350,15350,15350,15350,0
20240411,172900,29144420,15350,15350,15350,15350,0
20240411,172800,29144420,15350,15350,15350,15350,0
20240411,172700,29144420,15350,15350,15350,15350,0
20240411,172600,29144420,15350,15340,15350,15340,4
20240411,172500,29144420,15350,15350,15350,15350,0
20240411,172400,29144420,15350,15350,15350,15350,0
20240411,172300,29144420,15350,15350,15350,15350,0
20240411,172200,29144420,15350,15350,15350,15350,0
20240411,172100,29144420,15350,15350,15350,15350,0
20240411,172000,29144420,15350,15350,15350,15350,0
20240411,171900,29144420,15350,15350,15350,15350,0
20240411,171800,29144420,15350,15350,15350,15350,0
20240411,171700,29144420,15350,15350,15350,15350,0
20240411,171600,29144420,15350,15350,15350,15350,0
20240411,171500,29144420,15350,15350,15350,15350,0
20240411,171400,29144420,15350,15350,15350,15350,0
20240411,171300,29144420,15350,15350,15350,15350,0
20240411,171200,29144420,15350,15350,15350,15350,0
20240411,171100,29144420,15350,15350,15350,15350,0
20240411,171000,29144420,15350,15350,15350,15350,0
20240411,170900,29144420,15350,15350,15350,15350,0
20240411,170800,29144420,15350,15350,15350,15350,0
20240411,170700,29144420,15350,15350,15350,15350,0
20240411,170600,29144420,15350,15350,15350,15350,0
20240411,170500,29144420,15350,15350,15350,15350,0
20240411,170400,29144420,15350,15350,15350,15350,0
20240411,170300,29144420,15350,15350,15350,15350,0
20240411,170200,29144420,15350,15350,15350,15350,0
20240411,170100,29144420,15350,15350,15350,15350,0
20240411,170000,29144420,15350,15350,15350,15350,0
20240411,165900,29144420,15350,15350,15350,15350,0
20240411,165800,29144420,15350,15350,15350,15350,0
20240411,165700,29144420,15350,15350,15350,15350,0
20240411,165600,29144420,15350,15340,15350,15340,4
20240411,165500,29144420,15350,15350,15350,15350,0
20240411,165400,29144420,15350,15350,15350,15350,0
20240411,165300,29144420,15350,15350,15350,15350,0
20240411,165200,29144420,15350,15350,15350,15350,0
20240411,165100,29144420,15350,15350,15350,15350,0
20240411,165000,29144420,15350,15350,15350,15350,0
20240411,164900,29144420,15350,15350,15350,15350,0
20240411,164800,29144420,15350,15350,15350,15350,0
20240411,164700,29144420,15350,15350,15350,15350,0
20240411,164600,29144420,15350,15350,15350,15350,0
20240411,164500,29144420,15350,15350,15350,15350,0
20240411,164400,29144420,15350,15350,15350,15350,0
20240411,164300,29144420,15350,15350,15350,15350,0
20240411,164200,29144420,15350,15350,15350,15350,0
20240411,164100,29144420,15350,15350,15350,15350,0
20240411,164000,29144420,15350,15350,15350,15350,0
20240411,163900,29144420,15350,15350,15350,15350,0
20240411,163800,29144420,15350,15350,15350,15350,0
20240411,163700,29144420,15350,15350,15350,15350,0
20240411,163600,29144420,15350,15350,15350,15350,0
20240411,163500,29144420,15350,15350,15350,15350,0
20240411,163400,29144420,15350,15350,15350,15350,0
20240411,163300,29144420,15350,15350,15350,15350,0
20240411,163200,29144420,15350,15350,15350,15350,0
20240411,163100,29144420,15350,15350,15350,15350,0
20240411,163000,29144420,15350,15350,15350,15350,0
20240411,162900,29144420,15350,15350,15350,15350,0
20240411,162800,29144420,15350,15350,15350,15350,0
20240411,162700,29144420,15350,15350,15350,15350,0
20240411,162600,29144420,15350,15340,15350,15340,4
20240411,162500,29144420,15350,15350,15350,15350,0
20240411,162400,29144420,15350,15350,15350,15350,0
20240411,162300,29144420,15350,15350,15350,15350,0
20240411,162200,29144420,15350,15350,15350,15350,0
20240411,162100,29144420,15350,15350,15350,15350,0
20240411,162000,29144420,15350,15350,15350,15350,0
20240411,161900,29144420,15350,15350,15350,15350,0
20240411,161800,29144420,15350,15350,15350,15350,0
20240411,161700,29144420,15350,15350,15350,15350,0
20240411,161600,29144420,15350,15350,15350,15350,0
20240411,161500,29144420,15350,15350,15350,15350,0
20240411,161400,29144420,15350,15350,15350,15350,0
20240411,161300,29144420,15350,15350,15350,15350,0
20240411,161200,29144420,15350,15350,15350,15350,0
20240411,161100,29144420,15350,15350,15350,15350,0
20240411,161000,29144420,15350,15350,15350,15350,0
20240411,160900,29144420,15350,15350,15350,15350,0
20240411,160800,29144420,15350,15350,15350,15350,0
20240411,160700,29144420,15350,15350,15350,15350,0
20240411,160600,29144420,15350,15350,15350,15350,0
20240411,160500,29144420,15350,15350,15350,15350,0
20240411,160400,29144420,15350,15350,15350,15350,0
20240411,160300,29144420,15350,15350,15350,15350,0
20240411,160200,29144420,15350,15350,15350,15350,0
20240411,160100,29144420,15350,15350,15350,15350,0
20240411,160000,29144420,15350,15350,15350,15350,0
20240411,155900,29144420,15350,15350,15350,15350,0
20240411,155800,29144420,15350,15350,15350,15350,0
20240411,155700,29144420,15350,15350,15350,15350,0
20240411,155600,29144420,15350,15340,15350,15340,4
20240411,155500,29144420,15350,15350,15350,15350,0
20240411,155400,29144420,15350,15350,15350,15350,0
20240411,155300,29144420,15350,15350,15350,15350,0
20240411,155200,29144420,15350,15350,15350,15350,0
20240411,155100,29144420,15350,15350,15350,15350,0
20240411,155000,29144420,15350,15350,15350,15350,0
20240411,154900,29144420,15350,15350,15350,15350,0
20240411,154800,29144420,15350,15350,15350,15350,0
20240411,154700,29144420,15350,15350,15350,15350,0
20240411,154600,29144420,15350,15350,15350,15350,0
20240411,154500,29144420,15350,15350,15350,15350,0
20240411,154400,29144420,15350,15350,15350,15350,0
20240411,154300,29144420,15350,15350,15350,15350,0
20240411,154200,29144420,15350,15350,15350,15350,0
20240411,154100,29144420,15350,15350,15350,15350,0
20240411,154000,29144420,15350,15350,15350,15350,0
20240411,153900,29144420,15350,15350,15350,15350,0
20240411,153800,29144420,15350,15350,15350,15350,0
20240411,153700,29144420,15350,15350,15350,15350,0
20240411,153600,29144420,15350,15350,15350,15350,0
20240411,153500,29144420,15350,15350,15350,15350,0
20240411,153400,29144420,15350,15350,15350,15350,0
20240411,153300,29144420,15350,15350,15350,15350,0
20240411,153200,29144420,15350,15350,15350,15350,0
20240411,153100,29144420,15350,15350,15350,15350,0
20240411,153000,29144420,15350,15350,15350,15350,0
20240411,152900,29144420,15350,15350,15350,15350,0
20240411,152800,29144420,15350,15350,15350,15350,0
20240411,152700,29144420,15350,15350,15350,15350,0
20240411,152600,29144420,15350,15350,15350,15350,0
20240411,152500,29144420,15350,15350,15350,15350,0
20240411,152400,29144420,15350,15350,15350,15350,0
20240411,152300,29144420,15350,15350,15350,15350,0
20240411,152200,29144420,15350,15350,15350,15350,0
20240411,152100,29144420,15350,15350,15350,15350,0
20240411,152000,29144420,15350,15350,15350,15350,0
20240411,151900,29144420,15350,15350,15350,15350,0
20240411,151800,29144420,15350,15350,15350,15350,0
20240411,151700,29144420,15350,15350,15350,15350,0
20240411,151600,29144420,15350,15350,15350,15350,0
20240411,151500,29144420,15350,15350,15350,15350,0
20240411,151400,29144420,15350,15350,15350,15350,0
20240411,151300,29144420,15350,15350,15350,15350,0
20240411,151200,29144420,15350,15350,15350,15350,0
20240411,151100,29144420,15350,15350,15350,15350,0
20240411,151000,29144420,15350,15340,15350,15340,4
20240411,150900,29083030,15350,15350,15350,15350,0
20240411,150800,29083030,15350,15350,15350,15350,0
20240411,150700,29083030,15350,15350,15350,15350,0
20240411,150600,29083030,15350,15350,15350,15350,2
20240411,150500,29052330,15350,15350,15350,15350,0
20240411,150400,29052330,15350,15350,15350,15350,0
20240411,150300,29052330,15350,15350,15350,15350,10
20240411,150200,28898830,15350,15350,15350,15350,65
20240411,150100,27901080,15350,15350,15350,15350,0
20240411,150000,27901080,15350,15350,15350,15350,0
20240411,145900,27901080,15350,15350,15350,15350,0
20240411,145800,27901080,15350,15350,15350,15350,0
20240411,145700,27901080,15350,15350,15350,15350,0
20240411,145600,27901080,15350,15350,15350,15350,0
20240411,145500,27901080,15350,15350,15350,15350,0
20240411,145400,27901080,15350,15350,15350,15350,0
20240411,145300,27901080,15350,15350,15350,15350,0
20240411,145200,27901080,15350,15350,15350,15350,0
20240411,145100,27901080,15350,15350,15350,15350,0
20240411,145000,27901080,15350,15350,15350,15350,0
20240411,144900,27901080,15350,15350,15350,15350,0
20240411,144800,27901080,15350,15350,15350,15350,0
20240411,144700,27901080,15350,15350,15350,15350,0
20240411,144600,27901080,15350,15350,15350,15350,0
20240411,144500,27901080,15350,15350,15350,15350,0
20240411,144400,27901080,15350,15350,15350,15350,0
20240411,144300,27901080,15350,15350,15350,15350,0
20240411,144200,27901080,15350,15350,15350,15350,0
20240411,144100,27901080,15350,15350,15350,15350,0
20240411,144000,27901080,15350,15350,15350,15350,0
20240411,143900,27901080,15350,15350,15350,15350,0
20240411,143800,27901080,15350,15350,15350,15350,0
20240411,143700,27901080,15350,15350,15350,15350,0
20240411,143600,27901080,15350,15350,15350,15350,0
20240411,143500,27901080,15350,15350,15350,15350,0
20240411,143400,27901080,15350,15350,15350,15350,0
20240411,143300,27901080,15350,15350,15350,15350,0
20240411,143200,27901080,15350,15350,15350,15350,0
20240411,143100,27901080,15350,15350,15350,15350,0
20240411,143000,27901080,15350,15350,15350,15350,0
20240411,142900,27901080,15350,15350,15350,15350,0
20240411,142800,27901080,15350,15350,15350,15350,0
20240411,142700,27901080,15350,15350,15350,15350,0
20240411,142600,27901080,15350,15350,15350,15350,0
20240411,142500,27901080,15350,15350,15350,15350,0
20240411,142400,27901080,15350,15350,15350,15350,0
20240411,142300,27901080,15350,15350,15350,15350,0
20240411,142200,27901080,15350,15350,15350,15350,0
20240411,142100,27901080,15350,15350,15350,15350,0
20240411,142000,27901080,15350,15350,15350,15350,0
20240411,141900,27901080,15350,15350,15350,15350,0
20240411,141800,27901080,15350,15350,15350,15350,0
20240411,141700,27901080,15350,15350,15350,15350,0
20240411,141600,27901080,15350,15350,15350,15350,0
20240411,141500,27901080,15350,15350,15350,15350,0
20240411,141400,27901080,15350,15350,15350,15350,0
20240411,141300,27901080,15350,15350,15350,15350,0
20240411,141200,27901080,15350,15350,15350,15350,0
20240411,141100,27901080,15350,15350,15350,15350,0
20240411,141000,27901080,15350,15350,15350,15350,0
20240411,140900,27901080,15350,15350,15350,15350,0
20240411,140800,27901080,15350,15350,15350,15350,0
20240411,140700,27901080,15350,15350,15350,15350,5
20240411,140600,27824330,15350,15350,15350,15350,0
20240411,140500,27824330,15350,15350,15350,15350,0
20240411,140400,27824330,15350,15350,15350,15350,0
20240411,140300,27824330,15350,15350,15350,15350,0
20240411,140200,27824330,15350,15350,15350,15350,0
20240411,140100,27824330,15350,15350,15350,15350,0
20240411,140000,27824330,15350,15350,15350,15350,0
20240411,135900,27824330,15350,15350,15350,15350,0
20240411,135800,27824330,15350,15350,15350,15350,0
20240411,135700,27824330,15350,15350,15350,15350,0
20240411,135600,27824330,15350,15350,15350,15350,0
20240411,135500,27824330,15350,15350,15350,15350,0
20240411,135400,27824330,15350,15350,15350,15350,0
20240411,135300,27824330,15350,15350,15350,15350,0
20240411,135200,27824330,15350,15350,15350,15350,0
20240411,135100,27824330,15350,15350,15350,15350,0
20240411,135000,27824330,15350,15350,15350,15350,0
20240411,134900,27824330,15350,15350,15350,15350,0
20240411,134800,27824330,15350,15350,15350,15350,0
20240411,134700,27824330,15350,15350,15350,15350,0
20240411,134600,27824330,15350,15350,15350,15350,0
20240411,134500,27824330,15350,15350,15350,15350,0
20240411,134400,27824330,15350,15350,15350,15350,0
20240411,134300,27824330,15350,15350,15350,15350,0
20240411,134200,27824330,15350,15350,15350,15350,0
20240411,134100,27824330,15350,15350,15350,15350,0
20240411,134000,27824330,15350,15350,15350,15350,0
20240411,133900,27824330,15350,15350,15350,15350,0
20240411,133800,27824330,15350,15350,15350,15350,0
20240411,133700,27824330,15350,15350,15350,15350,0
20240411,133600,27824330,15350,15350,15350,15350,0
20240411,133500,27824330,15350,15350,15350,15350,0
20240411,133400,27824330,15350,15350,15350,15350,0
20240411,133300,27824330,15350,15350,15350,15350,0
20240411,133200,27824330,15350,15350,15350,15350,0
20240411,133100,27824330,15350,15350,15350,15350,0
20240411,133000,27824330,15350,15350,15350,15350,0
20240411,132900,27824330,15350,15350,15350,15350,0
20240411,132800,27824330,15350,15350,15350,15350,0
20240411,132700,27824330,15350,15350,15350,15350,0
20240411,132600,27824330,15350,15350,15350,15350,0
20240411,132500,27824330,15350,15350,15350,15350,0
20240411,132400,27824330,15350,15350,15350,15350,0
20240411,132300,27824330,15350,15350,15350,15350,0
20240411,132200,27824330,15350,15350,15350,15350,0
20240411,132100,27824330,15350,15350,15350,15350,0
20240411,132000,27824330,15350,15350,15350,15350,0
20240411,131900,27824330,15350,15350,15350,15350,0
20240411,131800,27824330,15350,15350,15350,15350,0
20240411,131700,27824330,15350,15350,15350,15350,3
20240411,131600,27778280,15350,15350,15350,15350,40
20240411,131500,27164280,15350,15350,15350,15350,0
20240411,131400,27164280,15350,15350,15350,15350,0
20240411,131300,27164280,15350,15350,15350,15350,0
20240411,131200,27164280,15350,15350,15350,15350,0
20240411,131100,27164280,15350,15350,15350,15350,0
20240411,131000,27164280,15350,15350,15350,15350,0
20240411,130900,27164280,15350,15350,15350,15350,0
20240411,130800,27164280,15350,15350,15350,15350,0
20240411,130700,27164280,15350,15350,15350,15350,0
20240411,130600,27164280,15350,15350,15350,15350,0
20240411,130500,27164280,15350,15350,15350,15350,0
20240411,130400,27164280,15350,15350,15350,15350,0
20240411,130300,27164280,15350,15350,15350,15350,1
20240411,130200,27148930,15350,15330,15350,15330,283
20240411,130100,22805080,15330,15330,15330,15330,0
20240411,130000,22805080,15330,15330,15330,15330,0
20240411,125900,22805080,15330,15330,15330,15330,0
20240411,125800,22805080,15330,15330,15330,15330,0
20240411,125700,22805080,15330,15330,15330,15330,0
20240411,125600,22805080,15330,15330,15330,15330,0
20240411,125500,22805080,15330,15330,15330,15330,0
20240411,125400,22805080,15330,15330,15330,15330,0
20240411,125300,22805080,15330,15330,15330,15330,0
20240411,125200,22805080,15330,15330,15330,15330,1
20240411,125100,22789750,15350,15350,15350,15350,0
20240411,125000,22789750,15350,15350,15350,15350,0
20240411,124900,22789750,15350,15350,15350,15350,0
20240411,124800,22789750,15350,15350,15350,15350,0
20240411,124700,22789750,15350,15350,15350,15350,0
20240411,124600,22789750,15350,15350,15350,15350,15
20240411,124500,22559500,15300,15300,15300,15300,0
20240411,124400,22559500,15300,15300,15300,15300,0
20240411,124300,22559500,15300,15300,15300,15300,0
20240411,124200,22559500,15300,15300,15300,15300,0
20240411,124100,22559500,15300,15300,15300,15300,0
20240411,124000,22559500,15300,15300,15300,15300,0
20240411,123900,22559500,15300,15300,15300,15300,37
20240411,123800,21993400,15290,15290,15290,15290,0
20240411,123700,21993400,15290,15290,15290,15290,0
20240411,123600,21993400,15290,15290,15290,15290,0
20240411,123500,21993400,15290,15290,15290,15290,0
20240411,123400,21993400,15290,15290,15290,15290,0
20240411,123300,21993400,15290,15290,15290,15290,0
20240411,123200,21993400,15290,15290,15290,15290,0
20240411,123100,21993400,15290,15290,15290,15290,0
20240411,123000,21993400,15290,15290,15290,15290,0
20240411,122900,21993400,15290,15290,15290,15290,0
20240411,122800,21993400,15290,15290,15290,15290,0
20240411,122700,21993400,15290,15290,15290,15290,0
20240411,122600,21993400,15290,15290,15290,15290,0
20240411,122500,21993400,15290,15290,15290,15290,0
20240411,122400,21993400,15290,15290,15290,15290,0
20240411,122300,21993400,15290,15290,15290,15290,0
20240411,122200,21993400,15290,15290,15290,15290,0
20240411,122100,21993400,15290,15290,15290,15290,0
20240411,122000,21993400,15290,15290,15290,15290,2
20240411,121900,21962820,15290,15290,15290,15290,0
20240411,121800,21962820,15290,15290,15290,15290,0
20240411,121700,21962820,15290,15290,15290,15290,8
20240411,121600,21840500,15300,15300,15300,15300,0
20240411,121500,21840500,15300,15300,15300,15300,0
20240411,121400,21840500,15300,15300,15300,15300,0
20240411,121300,21840500,15300,15300,15300,15300,0
20240411,121200,21840500,15300,15300,15300,15300,0
20240411,121100,21840500,15300,15300,15300,15300,0
20240411,121000,21840500,15300,15300,15300,15300,0
20240411,120900,21840500,15300,15300,15300,15300,11
20240411,120800,21672200,15290,15290,15290,15290,0
20240411,120700,21672200,15290,15290,15290,15290,0
20240411,120600,21672200,15290,15290,15290,15290,0
20240411,120500,21672200,15290,15290,15290,15290,0
20240411,120400,21672200,15290,15290,15290,15290,0
20240411,120300,21672200,15290,15290,15290,15290,0
20240411,120200,21672200,15290,15290,15290,15290,0
20240411,120100,21672200,15290,15290,15290,15290,0
20240411,120000,21672200,15290,15290,15290,15290,0
20240411,115900,21672200,15290,15290,15290,15290,0
20240411,115800,21672200,15290,15290,15290,15290,0
20240411,115700,21672200,15290,15290,15290,15290,0
20240411,115600,21672200,15290,15290,15290,15290,0
20240411,115500,21672200,15290,15290,15290,15290,0
20240411,115400,21672200,15290,15290,15290,15290,0
20240411,115300,21672200,15290,15290,15290,15290,0
20240411,115200,21672200,15290,15290,15290,15290,0
20240411,115100,21672200,15290,15290,15290,15290,0
20240411,115000,21672200,15290,15290,15290,15290,0
20240411,114900,21672200,15290,15290,15290,15290,0
20240411,114800,21672200,15290,15290,15290,15290,0
20240411,114700,21672200,15290,15290,15290,15290,0
20240411,114600,21672200,15290,15290,15290,15290,0
20240411,114500,21672200,15290,15300,15300,15290,18
20240411,114400,21396820,15300,15300,15300,15300,0
20240411,114300,21396820,15300,15300,15300,15300,0
20240411,114200,21396820,15300,15300,15300,15300,0
20240411,114100,21396820,15300,15300,15300,15300,0
20240411,114000,21396820,15300,15300,15300,15300,0
20240411,113900,21396820,15300,15300,15300,15300,0
20240411,113800,21396820,15300,15300,15300,15300,0
20240411,113700,21396820,15300,15300,15300,15300,34
20240411,113600,20876620,15300,15300,15300,15300,0
20240411,113500,20876620,15300,15300,15300,15300,0
20240411,113400,20876620,15300,15300,15300,15300,0
20240411,113300,20876620,15300,15300,15300,15300,0
20240411,113200,20876620,15300,15300,15300,15300,0
20240411,113100,20876620,15300,15300,15300,15300,0
20240411,113000,20876620,15300,15300,15300,15300,0
20240411,112900,20876620,15300,15300,15300,15300,0
20240411,112800,20876620,15300,15300,15300,15300,0
20240411,112700,20876620,15300,15300,15300,15300,0
20240411,112600,20876620,15300,15300,15300,15300,0
20240411,112500,20876620,15300,15300,15300,15300,0
20240411,112400,20876620,15300,15300,15300,15300,0
20240411,112300,20876620,15300,15300,15300,15300,0
20240411,112200,20876620,15300,15300,15300,15300,0
20240411,112100,20876620,15300,15300,15300,15300,0
20240411,112000,20876620,15300,15300,15300,15300,0
20240411,111900,20876620,15300,15300,15300,15300,0
20240411,111800,20876620,15300,15300,15300,15300,0
20240411,111700,20876620,15300,15300,15300,15300,70
20240411,111600,19805620,15400,15400,15400,15400,0
20240411,111500,19805620,15400,15400,15400,15400,0
20240411,111400,19805620,15400,15400,15400,15400,0
20240411,111300,19805620,15400,15400,15400,15400,0
20240411,111200,19805620,15400,15400,15400,15400,0
20240411,111100,19805620,15400,15390,15400,15390,319
20240411,111000,14893830,15390,15390,15390,15390,0
20240411,110900,14893830,15390,15390,15390,15390,0
20240411,110800,14893830,15390,15390,15390,15390,0
20240411,110700,14893830,15390,15390,15390,15390,0
20240411,110600,14893830,15390,15380,15390,15380,5
20240411,110500,14816920,15380,15380,15380,15380,0
20240411,110400,14816920,15380,15380,15380,15380,0
20240411,110300,14816920,15380,15380,15380,15380,0
20240411,110200,14816920,15380,15380,15380,15380,0
20240411,110100,14816920,15380,15380,15380,15380,0
20240411,110000,14816920,15380,15380,15380,15380,1
20240411,105900,14801540,15290,15290,15290,15290,0
20240411,105800,14801540,15290,15290,15290,15290,0
20240411,105700,14801540,15290,15290,15290,15290,0
20240411,105600,14801540,15290,15290,15290,15290,0
20240411,105500,14801540,15290,15290,15290,15290,0
20240411,105400,14801540,15290,15290,15290,15290,0
20240411,105300,14801540,15290,15290,15290,15290,0
20240411,105200,14801540,15290,15290,15290,15290,0
20240411,105100,14801540,15290,15290,15290,15290,0
20240411,105000,14801540,15290,15290,15290,15290,0
20240411,104900,14801540,15290,15290,15290,15290,20
20240411,104800,14495740,15290,15290,15290,15290,0
20240411,104700,14495740,15290,15290,15290,15290,0
20240411,104600,14495740,15290,15290,15290,15290,0
20240411,104500,14495740,15290,15290,15290,15290,0
20240411,104400,14495740,15290,15290,15290,15290,0
20240411,104300,14495740,15290,15290,15290,15290,0
20240411,104200,14495740,15290,15290,15290,15290,0
20240411,104100,14495740,15290,15340,15340,15290,20
20240411,104000,14189730,15340,15340,15340,15340,0
20240411,103900,14189730,15340,15340,15340,15340,0
20240411,103800,14189730,15340,15340,15340,15340,0
20240411,103700,14189730,15340,15340,15340,15340,0
20240411,103600,14189730,15340,15340,15340,15340,0
20240411,103500,14189730,15340,15340,15340,15340,0
20240411,103400,14189730,15340,15340,15340,15340,19
20240411,103300,13898270,15340,15340,15340,15340,0
20240411,103200,13898270,15340,15340,15340,15340,0
20240411,103100,13898270,15340,15340,15340,15340,0
20240411,103000,13898270,15340,15340,15340,15340,0
20240411,102900,13898270,15340,15340,15340,15340,0
20240411,102800,13898270,15340,15340,15340,15340,0
20240411,102700,13898270,15340,15340,15340,15340,0
20240411,102600,13898270,15340,15340,15340,15340,0
20240411,102500,13898270,15340,15340,15340,15340,0
20240411,102400,13898270,15340,15340,15340,15340,0
20240411,102300,13898270,15340,15340,15340,15340,0
20240411,102200,13898270,15340,15340,15340,15340,0
20240411,102100,13898270,15340,15340,15340,15340,0
20240411,102000,13898270,15340,15340,15340,15340,0
20240411,101900,13898270,15340,15340,15340,15340,0
20240411,101800,13898270,15340,15340,15340,15340,0
20240411,101700,13898270,15340,15340,15340,15340,0
20240411,101600,13898270,15340,15340,15340,15340,10
20240411,101500,13744870,15300,15300,15300,15300,0
20240411,101400,13744870,15300,15340,15340,15300,23
20240411,101300,13392210,15290,15290,15290,15290,0
20240411,101200,13392210,15290,15290,15290,15290,0
20240411,101100,13392210,15290,15290,15290,15290,0
20240411,101000,13392210,15290,15290,15290,15290,0
20240411,100900,13392210,15290,15290,15290,15290,0
20240411,100800,13392210,15290,15290,15290,15290,0
20240411,100700,13392210,15290,15290,15290,15290,158
20240411,100600,10976390,15270,15270,15270,15270,0
20240411,100500,10976390,15270,15280,15280,15270,11
20240411,100400,10808320,15290,15290,15290,15290,0
20240411,100300,10808320,15290,15290,15290,15290,0
20240411,100200,10808320,15290,15290,15290,15290,0
20240411,100100,10808320,15290,15290,15290,15290,0
20240411,100000,10808320,15290,15290,15290,15290,2
20240411,095900,10777740,15290,15290,15290,15290,0
20240411,095800,10777740,15290,15290,15290,15290,0
20240411,095700,10777740,15290,15290,15290,15290,0
20240411,095600,10777740,15290,15290,15290,15290,0
20240411,095500,10777740,15290,15290,15290,15290,1
20240411,095400,10762450,15290,15290,15290,15290,1
20240411,095300,10747160,15290,15290,15290,15290,0
20240411,095200,10747160,15290,15290,15290,15290,0
20240411,095100,10747160,15290,15290,15290,15290,0
20240411,095000,10747160,15290,15290,15290,15290,13
20240411,094900,10548390,15290,15290,15290,15290,0
20240411,094800,10548390,15290,15290,15290,15290,0
20240411,094700,10548390,15290,15290,15290,15290,0
20240411,094600,10548390,15290,15290,15290,15290,11
20240411,094500,10380200,15400,15400,15400,15400,0
20240411,094400,10380200,15400,15400,15400,15400,0
20240411,094300,10380200,15400,15400,15400,15400,0
20240411,094200,10380200,15400,15400,15400,15400,0
20240411,094100,10380200,15400,15400,15400,15400,0
20240411,094000,10380200,15400,15400,15400,15400,0
20240411,093900,10380200,15400,15400,15400,15400,0
20240411,093800,10380200,15400,15400,15400,15400,0
20240411,093700,10380200,15400,15400,15400,15400,0
20240411,093600,10380200,15400,15400,15400,15400,0
20240411,093500,10380200,15400,15400,15400,15400,0
20240411,093400,10380200,15400,15400,15400,15400,0
20240411,093300,10380200,15400,15400,15400,15400,0
20240411,093200,10380200,15400,15400,15400,15400,0
20240411,093100,10380200,15400,15400,15400,15400,0
20240411,093000,10380200,15400,15400,15400,15400,0
20240411,092900,10380200,15400,15400,15400,15400,0
20240411,092800,10380200,15400,15400,15400,15400,0
20240411,092700,10380200,15400,15400,15400,15400,0
20240411,092600,10380200,15400,15400,15400,15400,0
20240411,092500,10380200,15400,15400,15400,15400,0
20240411,092400,10380200,15400,15400,15400,15400,0
20240411,092300,10380200,15400,15400,15400,15400,4
20240411,092200,10318600,15150,15150,15150,15150,0
20240411,092100,10318600,15150,15150,15150,15150,0
20240411,092000,10318600,15150,15150,15150,15150,0
20240411,091900,10318600,15150,15150,15150,15150,0
20240411,091800,10318600,15150,15250,15250,15150,220
20240411,091700,6980550,15400,15400,15400,15400,0
20240411,091600,6980550,15400,15400,15400,15400,0
20240411,091500,6980550,15400,15400,15400,15400,0
20240411,091400,6980550,15400,15400,15400,15400,0
20240411,091300,6980550,15400,15400,15400,15400,0
20240411,091200,6980550,15400,15400,15400,15400,0
20240411,091100,6980550,15400,15400,15400,15400,0
20240411,091000,6980550,15400,15400,15400,15400,0
20240411,090900,6980550,15400,15400,15400,15400,0
20240411,090800,6980550,15400,15360,15400,15360,2
20240411,090700,6949790,15250,15280,15280,15250,365
20240411,090600,1372710,15280,15280,15280,15280,0
20240411,090500,1372710,15280,15280,15280,15280,0
20240411,090400,1372710,15280,15280,15280,15280,2
20240411,090300,1342150,15250,15280,15280,15250,11
20240411,090200,1174370,15280,15280,15280,15280,4
20240411,090100,1113250,15250,15250,15250,15250,0
20240411,090000,1113250,15250,15250,15250,15250,73