KissMeData/023790/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190100,30197526,970,970,970,970,800
20240411,190000,30197526,970,970,970,970,0
20240411,185900,30197526,970,970,970,970,0
20240411,185800,30197526,970,970,970,970,0
20240411,185700,30197526,970,970,970,970,0
20240411,185600,30197526,970,970,970,970,0
20240411,185500,30197526,970,970,970,970,0
20240411,185400,30197526,970,970,970,970,0
20240411,185300,30197526,970,970,970,970,0
20240411,185200,30197526,970,970,970,970,0
20240411,185100,30197526,970,970,970,970,0
20240411,185000,30197526,970,970,970,970,0
20240411,184900,30197526,970,970,970,970,0
20240411,184800,30197526,970,970,970,970,0
20240411,184700,30197526,970,970,970,970,0
20240411,184600,30197526,970,970,970,970,0
20240411,184500,30197526,970,970,970,970,0
20240411,184400,30197526,970,970,970,970,0
20240411,184300,30197526,970,970,970,970,0
20240411,184200,30197526,970,970,970,970,0
20240411,184100,30197526,970,970,970,970,0
20240411,184000,30197526,970,970,970,970,0
20240411,183900,30197526,970,970,970,970,0
20240411,183800,30197526,970,970,970,970,0
20240411,183700,30197526,970,970,970,970,0
20240411,183600,30197526,970,970,970,970,0
20240411,183500,30197526,970,970,970,970,0
20240411,183400,30197526,970,970,970,970,0
20240411,183300,30197526,970,970,970,970,0
20240411,183200,30197526,970,970,970,970,0
20240411,183100,30197526,970,970,970,970,800
20240411,183000,30197526,970,970,970,970,0
20240411,182900,30197526,970,970,970,970,0
20240411,182800,30197526,970,970,970,970,0
20240411,182700,30197526,970,970,970,970,0
20240411,182600,30197526,970,970,970,970,0
20240411,182500,30197526,970,970,970,970,0
20240411,182400,30197526,970,970,970,970,0
20240411,182300,30197526,970,970,970,970,0
20240411,182200,30197526,970,970,970,970,0
20240411,182100,30197526,970,970,970,970,0
20240411,182000,30197526,970,970,970,970,0
20240411,181900,30197526,970,970,970,970,0
20240411,181800,30197526,970,970,970,970,0
20240411,181700,30197526,970,970,970,970,0
20240411,181600,30197526,970,970,970,970,0
20240411,181500,30197526,970,970,970,970,0
20240411,181400,30197526,970,970,970,970,0
20240411,181300,30197526,970,970,970,970,0
20240411,181200,30197526,970,970,970,970,0
20240411,181100,30197526,970,970,970,970,0
20240411,181000,30197526,970,970,970,970,0
20240411,180900,30197526,970,970,970,970,0
20240411,180800,30197526,970,970,970,970,0
20240411,180700,30197526,970,970,970,970,0
20240411,180600,30197526,970,970,970,970,0
20240411,180500,30197526,970,970,970,970,0
20240411,180400,30197526,970,970,970,970,0
20240411,180300,30197526,970,970,970,970,0
20240411,180200,30197526,970,970,970,970,0
20240411,180100,30197526,970,970,970,970,800
20240411,180000,30197526,970,970,970,970,0
20240411,175900,30197526,970,970,970,970,0
20240411,175800,30197526,970,970,970,970,0
20240411,175700,30197526,970,970,970,970,0
20240411,175600,30197526,970,970,970,970,0
20240411,175500,30197526,970,970,970,970,0
20240411,175400,30197526,970,970,970,970,0
20240411,175300,30197526,970,970,970,970,0
20240411,175200,30197526,970,970,970,970,0
20240411,175100,30197526,970,970,970,970,0
20240411,175000,30197526,970,970,970,970,0
20240411,174900,30197526,970,970,970,970,0
20240411,174800,30197526,970,970,970,970,0
20240411,174700,30197526,970,970,970,970,0
20240411,174600,30197526,970,970,970,970,0
20240411,174500,30197526,970,970,970,970,0
20240411,174400,30197526,970,970,970,970,0
20240411,174300,30197526,970,970,970,970,0
20240411,174200,30197526,970,970,970,970,0
20240411,174100,30197526,970,970,970,970,0
20240411,174000,30197526,970,970,970,970,0
20240411,173900,30197526,970,970,970,970,0
20240411,173800,30197526,970,970,970,970,0
20240411,173700,30197526,970,970,970,970,0
20240411,173600,30197526,970,970,970,970,0
20240411,173500,30197526,970,970,970,970,0
20240411,173400,30197526,970,970,970,970,0
20240411,173300,30197526,970,970,970,970,0
20240411,173200,30197526,970,970,970,970,0
20240411,173100,30197526,970,970,970,970,800
20240411,173000,30197526,970,970,970,970,0
20240411,172900,30197526,970,970,970,970,0
20240411,172800,30197526,970,970,970,970,0
20240411,172700,30197526,970,970,970,970,0
20240411,172600,30197526,970,970,970,970,0
20240411,172500,30197526,970,970,970,970,0
20240411,172400,30197526,970,970,970,970,0
20240411,172300,30197526,970,970,970,970,0
20240411,172200,30197526,970,970,970,970,0
20240411,172100,30197526,970,970,970,970,0
20240411,172000,30197526,970,970,970,970,0
20240411,171900,30197526,970,970,970,970,0
20240411,171800,30197526,970,970,970,970,0
20240411,171700,30197526,970,970,970,970,0
20240411,171600,30197526,970,970,970,970,0
20240411,171500,30197526,970,970,970,970,0
20240411,171400,30197526,970,970,970,970,0
20240411,171300,30197526,970,970,970,970,0
20240411,171200,30197526,970,970,970,970,0
20240411,171100,30197526,970,970,970,970,0
20240411,171000,30197526,970,970,970,970,0
20240411,170900,30197526,970,970,970,970,0
20240411,170800,30197526,970,970,970,970,0
20240411,170700,30197526,970,970,970,970,0
20240411,170600,30197526,970,970,970,970,0
20240411,170500,30197526,970,970,970,970,0
20240411,170400,30197526,970,970,970,970,0
20240411,170300,30197526,970,970,970,970,0
20240411,170200,30197526,970,970,970,970,0
20240411,170100,30197526,970,970,970,970,800
20240411,170000,30197526,970,970,970,970,0
20240411,165900,30197526,970,970,970,970,0
20240411,165800,30197526,970,970,970,970,0
20240411,165700,30197526,970,970,970,970,0
20240411,165600,30197526,970,970,970,970,0
20240411,165500,30197526,970,970,970,970,0
20240411,165400,30197526,970,970,970,970,0
20240411,165300,30197526,970,970,970,970,0
20240411,165200,30197526,970,970,970,970,0
20240411,165100,30197526,970,970,970,970,0
20240411,165000,30197526,970,970,970,970,0
20240411,164900,30197526,970,970,970,970,0
20240411,164800,30197526,970,970,970,970,0
20240411,164700,30197526,970,970,970,970,0
20240411,164600,30197526,970,970,970,970,0
20240411,164500,30197526,970,970,970,970,0
20240411,164400,30197526,970,970,970,970,0
20240411,164300,30197526,970,970,970,970,0
20240411,164200,30197526,970,970,970,970,0
20240411,164100,30197526,970,970,970,970,0
20240411,164000,30197526,970,970,970,970,0
20240411,163900,30197526,970,970,970,970,0
20240411,163800,30197526,970,970,970,970,0
20240411,163700,30197526,970,970,970,970,0
20240411,163600,30197526,970,970,970,970,0
20240411,163500,30197526,970,970,970,970,0
20240411,163400,30197526,970,970,970,970,0
20240411,163300,30197526,970,970,970,970,0
20240411,163200,30197526,970,970,970,970,0
20240411,163100,30197526,970,970,970,970,800
20240411,163000,30197526,970,970,970,970,0
20240411,162900,30197526,970,970,970,970,0
20240411,162800,30197526,970,970,970,970,0
20240411,162700,30197526,970,970,970,970,0
20240411,162600,30197526,970,970,970,970,0
20240411,162500,30197526,970,970,970,970,0
20240411,162400,30197526,970,970,970,970,0
20240411,162300,30197526,970,970,970,970,0
20240411,162200,30197526,970,970,970,970,0
20240411,162100,30197526,970,970,970,970,0
20240411,162000,30197526,970,970,970,970,0
20240411,161900,30197526,970,970,970,970,0
20240411,161800,30197526,970,970,970,970,0
20240411,161700,30197526,970,970,970,970,0
20240411,161600,30197526,970,970,970,970,0
20240411,161500,30197526,970,970,970,970,0
20240411,161400,30197526,970,970,970,970,0
20240411,161300,30197526,970,970,970,970,0
20240411,161200,30197526,970,970,970,970,0
20240411,161100,30197526,970,970,970,970,0
20240411,161000,30197526,970,970,970,970,0
20240411,160900,30197526,970,970,970,970,0
20240411,160800,30197526,970,970,970,970,0
20240411,160700,30197526,970,970,970,970,0
20240411,160600,30197526,970,970,970,970,0
20240411,160500,30197526,970,970,970,970,0
20240411,160400,30197526,970,970,970,970,0
20240411,160300,30197526,970,970,970,970,0
20240411,160200,30197526,970,970,970,970,0
20240411,160100,30197526,970,970,970,970,800
20240411,160000,30197526,970,970,970,970,0
20240411,155900,30197526,970,970,970,970,0
20240411,155800,30197526,970,970,970,970,0
20240411,155700,30197526,970,970,970,970,0
20240411,155600,30197526,970,970,970,970,0
20240411,155500,30197526,970,970,970,970,0
20240411,155400,30197526,970,970,970,970,0
20240411,155300,30197526,970,970,970,970,0
20240411,155200,30197526,970,970,970,970,0
20240411,155100,30197526,970,970,970,970,0
20240411,155000,30197526,970,970,970,970,0
20240411,154900,30197526,970,970,970,970,0
20240411,154800,30197526,970,970,970,970,0
20240411,154700,30197526,970,970,970,970,0
20240411,154600,30197526,970,970,970,970,0
20240411,154500,30197526,970,970,970,970,0
20240411,154400,30197526,970,970,970,970,0
20240411,154300,30197526,970,970,970,970,0
20240411,154200,30197526,970,970,970,970,0
20240411,154100,30197526,970,970,970,970,0
20240411,154000,30197526,970,970,970,970,0
20240411,153900,30197526,970,970,970,970,0
20240411,153800,30197526,970,970,970,970,0
20240411,153700,30197526,970,970,970,970,0
20240411,153600,30197526,970,970,970,970,0
20240411,153500,30197526,970,970,970,970,0
20240411,153400,30197526,970,970,970,970,0
20240411,153300,30197526,970,970,970,970,0
20240411,153200,30197526,970,970,970,970,0
20240411,153100,30197526,970,970,970,970,800
20240411,153000,30197526,970,970,970,970,800
20240411,152900,29421526,945,945,945,945,0
20240411,152800,29421526,945,945,945,945,0
20240411,152700,29421526,945,945,945,945,0
20240411,152600,29421526,945,945,945,945,0
20240411,152500,29421526,945,945,945,945,0
20240411,152400,29421526,945,945,945,945,0
20240411,152300,29421526,945,945,945,945,0
20240411,152200,29421526,945,945,945,945,0
20240411,152100,29421526,945,945,945,945,0
20240411,152000,29421526,945,945,945,945,0
20240411,151900,29421526,945,945,945,945,0
20240411,151800,29421526,945,945,945,945,0
20240411,151700,29421526,945,945,945,945,50
20240411,151600,29374276,950,950,950,950,0
20240411,151500,29374276,950,950,950,950,0
20240411,151400,29374276,950,950,950,950,0
20240411,151300,29374276,950,950,950,950,0
20240411,151200,29374276,950,950,950,950,0
20240411,151100,29374276,950,950,950,950,0
20240411,151000,29374276,950,950,950,950,0
20240411,150900,29374276,950,950,950,950,0
20240411,150800,29374276,950,950,950,950,0
20240411,150700,29374276,950,950,950,950,0
20240411,150600,29374276,950,950,950,950,0
20240411,150500,29374276,950,950,950,950,0
20240411,150400,29374276,950,950,950,950,0
20240411,150300,29374276,950,950,950,950,0
20240411,150200,29374276,950,950,950,950,0
20240411,150100,29374276,950,950,950,950,11
20240411,150000,29363826,950,950,950,950,0
20240411,145900,29363826,950,950,950,950,0
20240411,145800,29363826,950,950,950,950,0
20240411,145700,29363826,950,950,950,950,0
20240411,145600,29363826,950,950,950,950,0
20240411,145500,29363826,950,950,950,950,0
20240411,145400,29363826,950,950,950,950,0
20240411,145300,29363826,950,950,950,950,0
20240411,145200,29363826,950,950,950,950,0
20240411,145100,29363826,950,950,950,950,0
20240411,145000,29363826,950,950,950,950,324
20240411,144900,29056026,964,964,964,964,1
20240411,144800,29055062,950,950,950,950,0
20240411,144700,29055062,950,969,969,950,201
20240411,144600,28864093,969,969,969,969,0
20240411,144500,28864093,969,969,969,969,140
20240411,144400,28728433,960,947,970,947,1981
20240411,144300,26828044,946,946,946,946,62
20240411,144200,26769392,945,945,945,945,0
20240411,144100,26769392,945,945,945,945,43
20240411,144000,26728757,945,945,945,945,312
20240411,143900,26433917,945,942,945,942,150
20240411,143800,26292177,942,942,942,942,0
20240411,143700,26292177,942,942,942,942,0
20240411,143600,26292177,942,942,942,942,0
20240411,143500,26292177,942,942,942,942,0
20240411,143400,26292177,942,942,942,942,0
20240411,143300,26292177,942,942,942,942,0
20240411,143200,26292177,942,942,942,942,90
20240411,143100,26207397,940,940,940,940,35
20240411,143000,26174497,935,935,935,935,0
20240411,142900,26174497,935,935,935,935,0
20240411,142800,26174497,935,935,935,935,18
20240411,142700,26157667,935,935,935,935,300
20240411,142600,25877167,935,935,935,935,0
20240411,142500,25877167,935,935,935,935,37
20240411,142400,25842572,935,935,935,935,0
20240411,142300,25842572,935,935,935,935,0
20240411,142200,25842572,935,935,935,935,0
20240411,142100,25842572,935,935,935,935,0
20240411,142000,25842572,935,935,935,935,0
20240411,141900,25842572,935,935,935,935,0
20240411,141800,25842572,935,935,935,935,10
20240411,141700,25833222,935,935,935,935,0
20240411,141600,25833222,935,935,935,935,0
20240411,141500,25833222,935,935,935,935,0
20240411,141400,25833222,935,935,935,935,0
20240411,141300,25833222,935,935,935,935,0
20240411,141200,25833222,935,935,935,935,0
20240411,141100,25833222,935,935,935,935,0
20240411,141000,25833222,935,935,935,935,0
20240411,140900,25833222,935,935,935,935,0
20240411,140800,25833222,935,935,935,935,0
20240411,140700,25833222,935,935,935,935,0
20240411,140600,25833222,935,935,935,935,0
20240411,140500,25833222,935,935,935,935,0
20240411,140400,25833222,935,935,935,935,0
20240411,140300,25833222,935,935,935,935,0
20240411,140200,25833222,935,935,935,935,0
20240411,140100,25833222,935,935,935,935,0
20240411,140000,25833222,935,935,935,935,1610
20240411,135900,24327872,935,935,935,935,0
20240411,135800,24327872,935,935,935,935,0
20240411,135700,24327872,935,935,935,935,0
20240411,135600,24327872,935,935,935,935,0
20240411,135500,24327872,935,935,935,935,0
20240411,135400,24327872,935,935,935,935,0
20240411,135300,24327872,935,935,935,935,0
20240411,135200,24327872,935,935,935,935,0
20240411,135100,24327872,935,935,935,935,0
20240411,135000,24327872,935,935,935,935,0
20240411,134900,24327872,935,935,935,935,0
20240411,134800,24327872,935,935,935,935,0
20240411,134700,24327872,935,935,935,935,3
20240411,134600,24325067,934,934,934,934,2
20240411,134500,24323199,934,934,934,934,0
20240411,134400,24323199,934,934,934,934,0
20240411,134300,24323199,934,934,934,934,0
20240411,134200,24323199,934,934,934,934,0
20240411,134100,24323199,934,934,934,934,0
20240411,134000,24323199,934,934,934,934,80
20240411,133900,24248479,934,934,934,934,2
20240411,133800,24246611,924,924,924,924,0
20240411,133700,24246611,924,924,924,924,0
20240411,133600,24246611,924,924,924,924,0
20240411,133500,24246611,924,924,924,924,0
20240411,133400,24246611,924,924,924,924,0
20240411,133300,24246611,924,924,924,924,0
20240411,133200,24246611,924,924,924,924,0
20240411,133100,24246611,924,924,924,924,0
20240411,133000,24246611,924,924,924,924,0
20240411,132900,24246611,924,924,924,924,0
20240411,132800,24246611,924,924,924,924,0
20240411,132700,24246611,924,931,931,924,80
20240411,132600,24172675,940,940,940,940,0
20240411,132500,24172675,940,940,940,940,0
20240411,132400,24172675,940,940,940,940,0
20240411,132300,24172675,940,940,940,940,0
20240411,132200,24172675,940,940,940,940,0
20240411,132100,24172675,940,940,940,940,0
20240411,132000,24172675,940,940,940,940,0
20240411,131900,24172675,940,940,940,940,0
20240411,131800,24172675,940,940,940,940,0
20240411,131700,24172675,940,940,940,940,0
20240411,131600,24172675,940,940,940,940,0
20240411,131500,24172675,940,940,940,940,0
20240411,131400,24172675,940,940,940,940,0
20240411,131300,24172675,940,940,940,940,0
20240411,131200,24172675,940,940,940,940,0
20240411,131100,24172675,940,940,940,940,0
20240411,131000,24172675,940,940,940,940,0
20240411,130900,24172675,940,940,940,940,0
20240411,130800,24172675,940,940,940,940,0
20240411,130700,24172675,940,940,940,940,0
20240411,130600,24172675,940,940,940,940,0
20240411,130500,24172675,940,940,940,940,0
20240411,130400,24172675,940,940,940,940,0
20240411,130300,24172675,940,940,940,940,0
20240411,130200,24172675,940,924,940,924,30
20240411,130100,24144862,915,915,915,915,1500
20240411,130000,22772362,915,918,918,915,1440
20240411,125900,21452312,918,920,920,918,800
20240411,125800,20717473,920,921,921,920,660
20240411,125700,20109755,923,923,923,923,400
20240411,125600,19740555,930,930,930,930,0
20240411,125500,19740555,930,930,930,930,300
20240411,125400,19461555,921,921,921,921,0
20240411,125300,19461555,921,922,922,921,5078
20240411,125200,14784697,921,923,923,921,3600
20240411,125100,11469079,923,923,923,923,1100
20240411,125000,10453779,921,921,921,921,0
20240411,124900,10453779,921,921,921,921,0
20240411,124800,10453779,921,931,931,921,3443
20240411,124700,7276081,933,933,933,933,0
20240411,124600,7276081,933,933,933,933,0
20240411,124500,7276081,933,933,933,933,0
20240411,124400,7276081,933,933,933,933,0
20240411,124300,7276081,933,933,933,933,0
20240411,124200,7276081,933,933,933,933,9
20240411,124100,7267684,933,933,933,933,1840
20240411,124000,5550964,933,933,933,933,0
20240411,123900,5550964,933,933,933,933,0
20240411,123800,5550964,933,933,933,933,0
20240411,123700,5550964,933,933,933,933,0
20240411,123600,5550964,933,933,933,933,0
20240411,123500,5550964,933,933,933,933,0
20240411,123400,5550964,933,933,933,933,0
20240411,123300,5550964,933,933,933,933,11
20240411,123200,5540701,940,940,940,940,0
20240411,123100,5540701,940,940,940,940,0
20240411,123000,5540701,940,940,940,940,1
20240411,122900,5539761,933,933,933,933,0
20240411,122800,5539761,933,933,933,933,0
20240411,122700,5539761,933,933,933,933,0
20240411,122600,5539761,933,933,933,933,0
20240411,122500,5539761,933,935,935,933,120
20240411,122400,5427774,935,937,937,935,200
20240411,122300,5240770,937,938,938,937,199
20240411,122200,5054207,939,939,939,939,0
20240411,122100,5054207,939,939,939,939,0
20240411,122000,5054207,939,939,939,939,0
20240411,121900,5054207,939,939,939,939,103
20240411,121800,4957490,944,944,944,944,0
20240411,121700,4957490,944,944,944,944,100
20240411,121600,4863090,944,944,944,944,0
20240411,121500,4863090,944,944,944,944,0
20240411,121400,4863090,944,944,944,944,0
20240411,121300,4863090,944,944,944,944,90
20240411,121200,4778130,944,944,944,944,10
20240411,121100,4768690,945,945,945,945,0
20240411,121000,4768690,945,945,945,945,0
20240411,120900,4768690,945,945,945,945,0
20240411,120800,4768690,945,945,945,945,0
20240411,120700,4768690,945,945,945,945,0
20240411,120600,4768690,945,945,945,945,0
20240411,120500,4768690,945,945,945,945,0
20240411,120400,4768690,945,945,945,945,0
20240411,120300,4768690,945,945,945,945,0
20240411,120200,4768690,945,945,945,945,0
20240411,120100,4768690,945,945,945,945,0
20240411,120000,4768690,945,945,945,945,0
20240411,115900,4768690,945,945,945,945,0
20240411,115800,4768690,945,945,945,945,0
20240411,115700,4768690,945,945,945,945,0
20240411,115600,4768690,945,945,945,945,0
20240411,115500,4768690,945,945,945,945,0
20240411,115400,4768690,945,945,945,945,0
20240411,115300,4768690,945,945,945,945,0
20240411,115200,4768690,945,945,945,945,0
20240411,115100,4768690,945,945,945,945,0
20240411,115000,4768690,945,945,945,945,0
20240411,114900,4768690,945,945,945,945,0
20240411,114800,4768690,945,945,945,945,0
20240411,114700,4768690,945,945,945,945,0
20240411,114600,4768690,945,945,945,945,0
20240411,114500,4768690,945,945,945,945,0
20240411,114400,4768690,945,945,945,945,0
20240411,114300,4768690,945,945,945,945,0
20240411,114200,4768690,945,945,945,945,0
20240411,114100,4768690,945,945,945,945,0
20240411,114000,4768690,945,945,945,945,0
20240411,113900,4768690,945,945,945,945,0
20240411,113800,4768690,945,945,945,945,0
20240411,113700,4768690,945,945,945,945,0
20240411,113600,4768690,945,945,945,945,0
20240411,113500,4768690,945,945,945,945,0
20240411,113400,4768690,945,945,945,945,0
20240411,113300,4768690,945,945,945,945,0
20240411,113200,4768690,945,945,945,945,0
20240411,113100,4768690,945,945,945,945,0
20240411,113000,4768690,945,945,945,945,0
20240411,112900,4768690,945,945,945,945,0
20240411,112800,4768690,945,945,945,945,0
20240411,112700,4768690,945,945,945,945,0
20240411,112600,4768690,945,945,945,945,0
20240411,112500,4768690,945,945,945,945,479
20240411,112400,4316035,945,945,945,945,0
20240411,112300,4316035,945,945,945,945,0
20240411,112200,4316035,945,945,945,945,1
20240411,112100,4315090,945,945,945,945,0
20240411,112000,4315090,945,945,945,945,0
20240411,111900,4315090,945,945,945,945,10
20240411,111800,4305640,945,945,945,945,0
20240411,111700,4305640,945,945,945,945,0
20240411,111600,4305640,945,945,945,945,0
20240411,111500,4305640,945,945,945,945,0
20240411,111400,4305640,945,945,945,945,0
20240411,111300,4305640,945,945,945,945,0
20240411,111200,4305640,945,945,945,945,0
20240411,111100,4305640,945,945,945,945,0
20240411,111000,4305640,945,945,945,945,0
20240411,110900,4305640,945,945,945,945,0
20240411,110800,4305640,945,945,945,945,0
20240411,110700,4305640,945,945,945,945,0
20240411,110600,4305640,945,945,945,945,0
20240411,110500,4305640,945,945,945,945,0
20240411,110400,4305640,945,945,945,945,0
20240411,110300,4305640,945,945,945,945,0
20240411,110200,4305640,945,945,945,945,810
20240411,110100,3540190,945,945,945,945,200
20240411,110000,3351190,945,945,945,945,0
20240411,105900,3351190,945,945,945,945,0
20240411,105800,3351190,945,945,945,945,0
20240411,105700,3351190,945,945,945,945,47
20240411,105600,3306775,940,940,940,940,1
20240411,105500,3305835,945,945,945,945,5
20240411,105400,3301110,945,945,945,945,0
20240411,105300,3301110,945,945,945,945,0
20240411,105200,3301110,945,945,945,945,0
20240411,105100,3301110,945,945,945,945,105
20240411,105000,3201885,945,945,945,945,0
20240411,104900,3201885,945,945,945,945,0
20240411,104800,3201885,945,945,945,945,0
20240411,104700,3201885,945,945,945,945,0
20240411,104600,3201885,945,945,945,945,0
20240411,104500,3201885,945,945,945,945,0
20240411,104400,3201885,945,945,945,945,0
20240411,104300,3201885,945,945,945,945,0
20240411,104200,3201885,945,945,945,945,0
20240411,104100,3201885,945,945,945,945,0
20240411,104000,3201885,945,945,945,945,0
20240411,103900,3201885,945,945,945,945,0
20240411,103800,3201885,945,945,945,945,0
20240411,103700,3201885,945,945,945,945,0
20240411,103600,3201885,945,945,945,945,0
20240411,103500,3201885,945,945,945,945,0
20240411,103400,3201885,945,945,945,945,0
20240411,103300,3201885,945,945,945,945,0
20240411,103200,3201885,945,945,945,945,0
20240411,103100,3201885,945,945,945,945,0
20240411,103000,3201885,945,945,945,945,0
20240411,102900,3201885,945,945,945,945,112
20240411,102800,3096045,945,945,945,945,0
20240411,102700,3096045,945,945,945,945,0
20240411,102600,3096045,945,945,945,945,0
20240411,102500,3096045,945,945,945,945,0
20240411,102400,3096045,945,945,945,945,0
20240411,102300,3096045,945,945,945,945,0
20240411,102200,3096045,945,945,945,945,0
20240411,102100,3096045,945,945,945,945,0
20240411,102000,3096045,945,945,945,945,0
20240411,101900,3096045,945,945,945,945,0
20240411,101800,3096045,945,945,945,945,21
20240411,101700,3076200,945,945,945,945,0
20240411,101600,3076200,945,945,945,945,0
20240411,101500,3076200,945,945,945,945,0
20240411,101400,3076200,945,945,945,945,0
20240411,101300,3076200,945,945,945,945,0
20240411,101200,3076200,945,945,945,945,0
20240411,101100,3076200,945,945,945,945,0
20240411,101000,3076200,945,945,945,945,0
20240411,100900,3076200,945,945,945,945,0
20240411,100800,3076200,945,945,945,945,0
20240411,100700,3076200,945,945,945,945,30
20240411,100600,3047850,945,945,945,945,0
20240411,100500,3047850,945,945,945,945,0
20240411,100400,3047850,945,945,945,945,0
20240411,100300,3047850,945,945,945,945,0
20240411,100200,3047850,945,945,945,945,2
20240411,100100,3045960,945,945,945,945,2
20240411,100000,3044070,945,945,945,945,2
20240411,095900,3042180,943,944,944,943,2
20240411,095800,3040293,945,945,945,945,100
20240411,095700,2945793,945,945,945,945,1
20240411,095600,2944848,946,946,946,946,0
20240411,095500,2944848,946,946,946,946,0
20240411,095400,2944848,946,946,946,946,0
20240411,095300,2944848,946,946,946,946,0
20240411,095200,2944848,946,946,946,946,0
20240411,095100,2944848,946,946,946,946,0
20240411,095000,2944848,946,945,946,945,50
20240411,094900,2897558,946,946,946,946,0
20240411,094800,2897558,946,946,946,946,0
20240411,094700,2897558,946,946,946,946,0
20240411,094600,2897558,946,946,946,946,0
20240411,094500,2897558,946,946,946,946,0
20240411,094400,2897558,946,946,946,946,0
20240411,094300,2897558,946,946,946,946,0
20240411,094200,2897558,946,946,946,946,0
20240411,094100,2897558,946,946,946,946,0
20240411,094000,2897558,946,946,946,946,0
20240411,093900,2897558,946,946,946,946,0
20240411,093800,2897558,946,946,946,946,0
20240411,093700,2897558,946,929,946,929,244
20240411,093600,2670741,920,923,923,920,2000
20240411,093500,829139,924,924,924,924,0
20240411,093400,829139,924,924,924,924,0
20240411,093300,829139,924,924,924,924,22
20240411,093200,808811,931,931,931,931,0
20240411,093100,808811,931,931,931,931,0
20240411,093000,808811,931,931,931,931,0
20240411,092900,808811,931,931,931,931,0
20240411,092800,808811,931,931,931,931,0
20240411,092700,808811,931,931,931,931,0
20240411,092600,808811,931,931,931,931,14
20240411,092500,795777,926,926,926,926,0
20240411,092400,795777,926,926,926,926,0
20240411,092300,795777,926,926,926,926,0
20240411,092200,795777,926,926,926,926,0
20240411,092100,795777,926,926,926,926,127
20240411,092000,678175,925,925,925,925,0
20240411,091900,678175,925,925,925,925,50
20240411,091800,631925,923,923,923,923,0
20240411,091700,631925,923,931,931,923,44
20240411,091600,591266,933,933,933,933,0
20240411,091500,591266,933,933,933,933,0
20240411,091400,591266,933,933,933,933,0
20240411,091300,591266,933,933,933,933,0
20240411,091200,591266,933,934,934,933,6
20240411,091100,585663,935,937,937,935,2
20240411,091000,583791,939,939,939,939,1
20240411,090900,582852,949,934,949,934,10
20240411,090800,573426,933,933,933,933,0
20240411,090700,573426,933,933,933,933,25
20240411,090600,550101,932,930,932,930,410
20240411,090500,168601,920,937,937,920,117
20240411,090400,60608,939,939,939,939,1
20240411,090300,59669,950,945,950,945,50
20240411,090200,12225,937,939,939,937,9
20240411,090100,3776,941,941,941,941,1
20240411,090000,2835,943,947,947,943,3