KissMeData/101530/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,195200,99940950,5190,5190,5190,5190,208
20240411,195100,99940950,5190,5190,5190,5190,0
20240411,195000,99940950,5190,5190,5190,5190,0
20240411,194900,99940950,5190,5190,5190,5190,0
20240411,194800,99940950,5190,5190,5190,5190,0
20240411,194700,99940950,5190,5190,5190,5190,0
20240411,194600,99940950,5190,5190,5190,5190,0
20240411,194500,99940950,5190,5190,5190,5190,0
20240411,194400,99940950,5190,5190,5190,5190,0
20240411,194300,99940950,5190,5190,5190,5190,0
20240411,194200,99940950,5190,5190,5190,5190,0
20240411,194100,99940950,5190,5190,5190,5190,0
20240411,194000,99940950,5190,5190,5190,5190,0
20240411,193900,99940950,5190,5190,5190,5190,0
20240411,193800,99940950,5190,5190,5190,5190,0
20240411,193700,99940950,5190,5190,5190,5190,0
20240411,193600,99940950,5190,5190,5190,5190,0
20240411,193500,99940950,5190,5190,5190,5190,0
20240411,193400,99940950,5190,5190,5190,5190,0
20240411,193300,99940950,5190,5190,5190,5190,0
20240411,193200,99940950,5190,5190,5190,5190,0
20240411,193100,99940950,5190,5190,5190,5190,0
20240411,193000,99940950,5190,5190,5190,5190,0
20240411,192900,99940950,5190,5190,5190,5190,0
20240411,192800,99940950,5190,5190,5190,5190,0
20240411,192700,99940950,5190,5190,5190,5190,0
20240411,192600,99940950,5190,5190,5190,5190,0
20240411,192500,99940950,5190,5190,5190,5190,0
20240411,192400,99940950,5190,5190,5190,5190,0
20240411,192300,99940950,5190,5190,5190,5190,0
20240411,192200,99940950,5190,5190,5190,5190,208
20240411,192100,99940950,5190,5190,5190,5190,0
20240411,192000,99940950,5190,5190,5190,5190,0
20240411,191900,99940950,5190,5190,5190,5190,0
20240411,191800,99940950,5190,5190,5190,5190,0
20240411,191700,99940950,5190,5190,5190,5190,0
20240411,191600,99940950,5190,5190,5190,5190,0
20240411,191500,99940950,5190,5190,5190,5190,0
20240411,191400,99940950,5190,5190,5190,5190,0
20240411,191300,99940950,5190,5190,5190,5190,0
20240411,191200,99940950,5190,5190,5190,5190,0
20240411,191100,99940950,5190,5190,5190,5190,0
20240411,191000,99940950,5190,5190,5190,5190,0
20240411,190900,99940950,5190,5190,5190,5190,0
20240411,190800,99940950,5190,5190,5190,5190,0
20240411,190700,99940950,5190,5190,5190,5190,0
20240411,190600,99940950,5190,5190,5190,5190,0
20240411,190500,99940950,5190,5190,5190,5190,0
20240411,190400,99940950,5190,5190,5190,5190,0
20240411,190300,99940950,5190,5190,5190,5190,0
20240411,190200,99940950,5190,5190,5190,5190,0
20240411,190100,99940950,5190,5190,5190,5190,0
20240411,190000,99940950,5190,5190,5190,5190,0
20240411,185900,99940950,5190,5190,5190,5190,0
20240411,185800,99940950,5190,5190,5190,5190,0
20240411,185700,99940950,5190,5190,5190,5190,0
20240411,185600,99940950,5190,5190,5190,5190,0
20240411,185500,99940950,5190,5190,5190,5190,0
20240411,185400,99940950,5190,5190,5190,5190,0
20240411,185300,99940950,5190,5190,5190,5190,0
20240411,185200,99940950,5190,5190,5190,5190,208
20240411,185100,99940950,5190,5190,5190,5190,0
20240411,185000,99940950,5190,5190,5190,5190,0
20240411,184900,99940950,5190,5190,5190,5190,0
20240411,184800,99940950,5190,5190,5190,5190,0
20240411,184700,99940950,5190,5190,5190,5190,0
20240411,184600,99940950,5190,5190,5190,5190,0
20240411,184500,99940950,5190,5190,5190,5190,0
20240411,184400,99940950,5190,5190,5190,5190,0
20240411,184300,99940950,5190,5190,5190,5190,0
20240411,184200,99940950,5190,5190,5190,5190,0
20240411,184100,99940950,5190,5190,5190,5190,0
20240411,184000,99940950,5190,5190,5190,5190,0
20240411,183900,99940950,5190,5190,5190,5190,0
20240411,183800,99940950,5190,5190,5190,5190,0
20240411,183700,99940950,5190,5190,5190,5190,0
20240411,183600,99940950,5190,5190,5190,5190,0
20240411,183500,99940950,5190,5190,5190,5190,0
20240411,183400,99940950,5190,5190,5190,5190,0
20240411,183300,99940950,5190,5190,5190,5190,0
20240411,183200,99940950,5190,5190,5190,5190,0
20240411,183100,99940950,5190,5190,5190,5190,0
20240411,183000,99940950,5190,5190,5190,5190,0
20240411,182900,99940950,5190,5190,5190,5190,0
20240411,182800,99940950,5190,5190,5190,5190,0
20240411,182700,99940950,5190,5190,5190,5190,0
20240411,182600,99940950,5190,5190,5190,5190,0
20240411,182500,99940950,5190,5190,5190,5190,0
20240411,182400,99940950,5190,5190,5190,5190,0
20240411,182300,99940950,5190,5190,5190,5190,0
20240411,182200,99940950,5190,5190,5190,5190,208
20240411,182100,99940950,5190,5190,5190,5190,0
20240411,182000,99940950,5190,5190,5190,5190,0
20240411,181900,99940950,5190,5190,5190,5190,0
20240411,181800,99940950,5190,5190,5190,5190,0
20240411,181700,99940950,5190,5190,5190,5190,0
20240411,181600,99940950,5190,5190,5190,5190,0
20240411,181500,99940950,5190,5190,5190,5190,0
20240411,181400,99940950,5190,5190,5190,5190,0
20240411,181300,99940950,5190,5190,5190,5190,0
20240411,181200,99940950,5190,5190,5190,5190,0
20240411,181100,99940950,5190,5190,5190,5190,0
20240411,181000,99940950,5190,5190,5190,5190,0
20240411,180900,99940950,5190,5190,5190,5190,0
20240411,180800,99940950,5190,5190,5190,5190,0
20240411,180700,99940950,5190,5190,5190,5190,0
20240411,180600,99940950,5190,5190,5190,5190,0
20240411,180500,99940950,5190,5190,5190,5190,0
20240411,180400,99940950,5190,5190,5190,5190,0
20240411,180300,99940950,5190,5190,5190,5190,0
20240411,180200,99940950,5190,5190,5190,5190,0
20240411,180100,99940950,5190,5190,5190,5190,0
20240411,180000,99940950,5190,5190,5190,5190,0
20240411,175900,99940950,5190,5190,5190,5190,0
20240411,175800,99940950,5190,5190,5190,5190,0
20240411,175700,99940950,5190,5190,5190,5190,0
20240411,175600,99940950,5190,5190,5190,5190,0
20240411,175500,99940950,5190,5190,5190,5190,0
20240411,175400,99940950,5190,5190,5190,5190,0
20240411,175300,99940950,5190,5190,5190,5190,0
20240411,175200,99940950,5190,5190,5190,5190,208
20240411,175100,99940950,5190,5190,5190,5190,0
20240411,175000,99940950,5190,5190,5190,5190,0
20240411,174900,99940950,5190,5190,5190,5190,0
20240411,174800,99940950,5190,5190,5190,5190,0
20240411,174700,99940950,5190,5190,5190,5190,0
20240411,174600,99940950,5190,5190,5190,5190,0
20240411,174500,99940950,5190,5190,5190,5190,0
20240411,174400,99940950,5190,5190,5190,5190,0
20240411,174300,99940950,5190,5190,5190,5190,0
20240411,174200,99940950,5190,5190,5190,5190,0
20240411,174100,99940950,5190,5190,5190,5190,0
20240411,174000,99940950,5190,5190,5190,5190,0
20240411,173900,99940950,5190,5190,5190,5190,0
20240411,173800,99940950,5190,5190,5190,5190,0
20240411,173700,99940950,5190,5190,5190,5190,0
20240411,173600,99940950,5190,5190,5190,5190,0
20240411,173500,99940950,5190,5190,5190,5190,0
20240411,173400,99940950,5190,5190,5190,5190,0
20240411,173300,99940950,5190,5190,5190,5190,0
20240411,173200,99940950,5190,5190,5190,5190,0
20240411,173100,99940950,5190,5190,5190,5190,0
20240411,173000,99940950,5190,5190,5190,5190,0
20240411,172900,99940950,5190,5190,5190,5190,0
20240411,172800,99940950,5190,5190,5190,5190,0
20240411,172700,99940950,5190,5190,5190,5190,0
20240411,172600,99940950,5190,5190,5190,5190,0
20240411,172500,99940950,5190,5190,5190,5190,0
20240411,172400,99940950,5190,5190,5190,5190,0
20240411,172300,99940950,5190,5190,5190,5190,0
20240411,172200,99940950,5190,5190,5190,5190,208
20240411,172100,99940950,5190,5190,5190,5190,0
20240411,172000,99940950,5190,5190,5190,5190,0
20240411,171900,99940950,5190,5190,5190,5190,0
20240411,171800,99940950,5190,5190,5190,5190,0
20240411,171700,99940950,5190,5190,5190,5190,0
20240411,171600,99940950,5190,5190,5190,5190,0
20240411,171500,99940950,5190,5190,5190,5190,0
20240411,171400,99940950,5190,5190,5190,5190,0
20240411,171300,99940950,5190,5190,5190,5190,0
20240411,171200,99940950,5190,5190,5190,5190,0
20240411,171100,99940950,5190,5190,5190,5190,0
20240411,171000,99940950,5190,5190,5190,5190,0
20240411,170900,99940950,5190,5190,5190,5190,0
20240411,170800,99940950,5190,5190,5190,5190,0
20240411,170700,99940950,5190,5190,5190,5190,0
20240411,170600,99940950,5190,5190,5190,5190,0
20240411,170500,99940950,5190,5190,5190,5190,0
20240411,170400,99940950,5190,5190,5190,5190,0
20240411,170300,99940950,5190,5190,5190,5190,0
20240411,170200,99940950,5190,5190,5190,5190,0
20240411,170100,99940950,5190,5190,5190,5190,0
20240411,170000,99940950,5190,5190,5190,5190,0
20240411,165900,99940950,5190,5190,5190,5190,0
20240411,165800,99940950,5190,5190,5190,5190,0
20240411,165700,99940950,5190,5190,5190,5190,0
20240411,165600,99940950,5190,5190,5190,5190,0
20240411,165500,99940950,5190,5190,5190,5190,0
20240411,165400,99940950,5190,5190,5190,5190,0
20240411,165300,99940950,5190,5190,5190,5190,0
20240411,165200,99940950,5190,5190,5190,5190,208
20240411,165100,99940950,5190,5190,5190,5190,0
20240411,165000,99940950,5190,5190,5190,5190,0
20240411,164900,99940950,5190,5190,5190,5190,0
20240411,164800,99940950,5190,5190,5190,5190,0
20240411,164700,99940950,5190,5190,5190,5190,0
20240411,164600,99940950,5190,5190,5190,5190,0
20240411,164500,99940950,5190,5190,5190,5190,0
20240411,164400,99940950,5190,5190,5190,5190,0
20240411,164300,99940950,5190,5190,5190,5190,0
20240411,164200,99940950,5190,5190,5190,5190,0
20240411,164100,99940950,5190,5190,5190,5190,0
20240411,164000,99940950,5190,5190,5190,5190,0
20240411,163900,99940950,5190,5190,5190,5190,0
20240411,163800,99940950,5190,5190,5190,5190,0
20240411,163700,99940950,5190,5190,5190,5190,0
20240411,163600,99940950,5190,5190,5190,5190,0
20240411,163500,99940950,5190,5190,5190,5190,0
20240411,163400,99940950,5190,5190,5190,5190,0
20240411,163300,99940950,5190,5190,5190,5190,0
20240411,163200,99940950,5190,5190,5190,5190,0
20240411,163100,99940950,5190,5190,5190,5190,0
20240411,163000,99940950,5190,5190,5190,5190,0
20240411,162900,99940950,5190,5190,5190,5190,0
20240411,162800,99940950,5190,5190,5190,5190,0
20240411,162700,99940950,5190,5190,5190,5190,0
20240411,162600,99940950,5190,5190,5190,5190,0
20240411,162500,99940950,5190,5190,5190,5190,0
20240411,162400,99940950,5190,5190,5190,5190,0
20240411,162300,99940950,5190,5190,5190,5190,0
20240411,162200,99940950,5190,5190,5190,5190,208
20240411,162100,99940950,5190,5190,5190,5190,0
20240411,162000,99940950,5190,5190,5190,5190,0
20240411,161900,99940950,5190,5190,5190,5190,0
20240411,161800,99940950,5190,5190,5190,5190,0
20240411,161700,99940950,5190,5190,5190,5190,0
20240411,161600,99940950,5190,5190,5190,5190,0
20240411,161500,99940950,5190,5190,5190,5190,0
20240411,161400,99940950,5190,5190,5190,5190,0
20240411,161300,99940950,5190,5190,5190,5190,0
20240411,161200,99940950,5190,5190,5190,5190,0
20240411,161100,99940950,5190,5190,5190,5190,0
20240411,161000,99940950,5190,5190,5190,5190,0
20240411,160900,99940950,5190,5190,5190,5190,0
20240411,160800,99940950,5190,5190,5190,5190,0
20240411,160700,99940950,5190,5190,5190,5190,0
20240411,160600,99940950,5190,5190,5190,5190,0
20240411,160500,99940950,5190,5190,5190,5190,0
20240411,160400,99940950,5190,5190,5190,5190,0
20240411,160300,99940950,5190,5190,5190,5190,0
20240411,160200,99940950,5190,5190,5190,5190,0
20240411,160100,99940950,5190,5190,5190,5190,0
20240411,160000,99940950,5190,5190,5190,5190,0
20240411,155900,99940950,5190,5190,5190,5190,0
20240411,155800,99940950,5190,5190,5190,5190,0
20240411,155700,99940950,5190,5190,5190,5190,0
20240411,155600,99940950,5190,5190,5190,5190,0
20240411,155500,99940950,5190,5190,5190,5190,0
20240411,155400,99940950,5190,5190,5190,5190,0
20240411,155300,99940950,5190,5190,5190,5190,0
20240411,155200,99940950,5190,5190,5190,5190,208
20240411,155100,99940950,5190,5190,5190,5190,0
20240411,155000,99940950,5190,5190,5190,5190,0
20240411,154900,99940950,5190,5190,5190,5190,0
20240411,154800,99940950,5190,5190,5190,5190,0
20240411,154700,99940950,5190,5190,5190,5190,0
20240411,154600,99940950,5190,5190,5190,5190,0
20240411,154500,99940950,5190,5190,5190,5190,0
20240411,154400,99940950,5190,5190,5190,5190,0
20240411,154300,99940950,5190,5190,5190,5190,0
20240411,154200,99940950,5190,5190,5190,5190,0
20240411,154100,99940950,5190,5190,5190,5190,0
20240411,154000,99940950,5190,5190,5190,5190,0
20240411,153900,99940950,5190,5190,5190,5190,0
20240411,153800,99940950,5190,5190,5190,5190,0
20240411,153700,99940950,5190,5190,5190,5190,0
20240411,153600,99940950,5190,5190,5190,5190,0
20240411,153500,99940950,5190,5190,5190,5190,0
20240411,153400,99940950,5190,5190,5190,5190,0
20240411,153300,99940950,5190,5190,5190,5190,0
20240411,153200,99940950,5190,5190,5190,5190,0
20240411,153100,99940950,5190,5190,5190,5190,0
20240411,153000,99940950,5190,5190,5190,5190,208
20240411,152900,98861430,5190,5190,5190,5190,0
20240411,152800,98861430,5190,5190,5190,5190,0
20240411,152700,98861430,5190,5190,5190,5190,0
20240411,152600,98861430,5190,5190,5190,5190,0
20240411,152500,98861430,5190,5190,5190,5190,0
20240411,152400,98861430,5190,5190,5190,5190,0
20240411,152300,98861430,5190,5190,5190,5190,0
20240411,152200,98861430,5190,5190,5190,5190,0
20240411,152100,98861430,5190,5190,5190,5190,0
20240411,152000,98861430,5190,5190,5190,5190,0
20240411,151900,98861430,5190,5180,5190,5180,33
20240411,151800,98690440,5190,5190,5190,5190,0
20240411,151700,98690440,5190,5190,5190,5190,0
20240411,151600,98690440,5190,5190,5190,5190,0
20240411,151500,98690440,5190,5190,5190,5190,54
20240411,151400,98410180,5200,5200,5200,5200,0
20240411,151300,98410180,5200,5200,5200,5200,200
20240411,151200,97370180,5200,5200,5200,5200,30
20240411,151100,97214180,5200,5200,5200,5200,1
20240411,151000,97208980,5190,5190,5190,5190,11
20240411,150900,97151890,5200,5200,5200,5200,0
20240411,150800,97151890,5200,5200,5200,5200,0
20240411,150700,97151890,5200,5200,5200,5200,0
20240411,150600,97151890,5200,5200,5200,5200,0
20240411,150500,97151890,5200,5200,5200,5200,162
20240411,150400,96309490,5200,5200,5200,5200,0
20240411,150300,96309490,5200,5200,5200,5200,0
20240411,150200,96309490,5200,5200,5200,5200,0
20240411,150100,96309490,5200,5200,5200,5200,0
20240411,150000,96309490,5200,5200,5200,5200,0
20240411,145900,96309490,5200,5210,5210,5200,6
20240411,145800,96278280,5210,5210,5210,5210,0
20240411,145700,96278280,5210,5210,5210,5210,0
20240411,145600,96278280,5210,5210,5210,5210,0
20240411,145500,96278280,5210,5210,5210,5210,2
20240411,145400,96267860,5190,5190,5190,5190,0
20240411,145300,96267860,5190,5190,5190,5190,0
20240411,145200,96267860,5190,5200,5200,5190,273
20240411,145100,94850460,5200,5200,5200,5200,10
20240411,145000,94798460,5200,5200,5200,5200,0
20240411,144900,94798460,5200,5200,5200,5200,0
20240411,144800,94798460,5200,5200,5200,5200,0
20240411,144700,94798460,5200,5200,5200,5200,0
20240411,144600,94798460,5200,5200,5200,5200,0
20240411,144500,94798460,5200,5200,5200,5200,1
20240411,144400,94793260,5210,5210,5210,5210,0
20240411,144300,94793260,5210,5210,5210,5210,0
20240411,144200,94793260,5210,5210,5210,5210,3
20240411,144100,94777630,5210,5210,5210,5210,2
20240411,144000,94767210,5210,5210,5210,5210,0
20240411,143900,94767210,5210,5210,5210,5210,6
20240411,143800,94735950,5210,5210,5210,5210,20
20240411,143700,94631750,5210,5210,5210,5210,0
20240411,143600,94631750,5210,5210,5210,5210,0
20240411,143500,94631750,5210,5210,5210,5210,5
20240411,143400,94605700,5210,5210,5210,5210,0
20240411,143300,94605700,5210,5210,5210,5210,0
20240411,143200,94605700,5210,5210,5210,5210,0
20240411,143100,94605700,5210,5210,5210,5210,0
20240411,143000,94605700,5210,5210,5210,5210,1
20240411,142900,94600490,5210,5210,5210,5210,0
20240411,142800,94600490,5210,5210,5210,5210,0
20240411,142700,94600490,5210,5210,5210,5210,0
20240411,142600,94600490,5210,5210,5210,5210,0
20240411,142500,94600490,5210,5210,5210,5210,0
20240411,142400,94600490,5210,5210,5210,5210,0
20240411,142300,94600490,5210,5210,5210,5210,0
20240411,142200,94600490,5210,5210,5210,5210,0
20240411,142100,94600490,5210,5210,5210,5210,0
20240411,142000,94600490,5210,5210,5210,5210,0
20240411,141900,94600490,5210,5210,5210,5210,0
20240411,141800,94600490,5210,5210,5210,5210,0
20240411,141700,94600490,5210,5210,5210,5210,0
20240411,141600,94600490,5210,5210,5210,5210,0
20240411,141500,94600490,5210,5210,5210,5210,0
20240411,141400,94600490,5210,5210,5210,5210,0
20240411,141300,94600490,5210,5210,5210,5210,0
20240411,141200,94600490,5210,5210,5210,5210,0
20240411,141100,94600490,5210,5210,5210,5210,0
20240411,141000,94600490,5210,5210,5210,5210,0
20240411,140900,94600490,5210,5210,5210,5210,0
20240411,140800,94600490,5210,5210,5210,5210,0
20240411,140700,94600490,5210,5210,5210,5210,3
20240411,140600,94584860,5220,5220,5220,5220,0
20240411,140500,94584860,5220,5220,5220,5220,0
20240411,140400,94584860,5220,5220,5220,5220,0
20240411,140300,94584860,5220,5220,5220,5220,0
20240411,140200,94584860,5220,5220,5220,5220,0
20240411,140100,94584860,5220,5220,5220,5220,0
20240411,140000,94584860,5220,5220,5220,5220,0
20240411,135900,94584860,5220,5220,5220,5220,0
20240411,135800,94584860,5220,5220,5220,5220,0
20240411,135700,94584860,5220,5220,5220,5220,0
20240411,135600,94584860,5220,5220,5220,5220,0
20240411,135500,94584860,5220,5220,5220,5220,0
20240411,135400,94584860,5220,5220,5220,5220,0
20240411,135300,94584860,5220,5220,5220,5220,0
20240411,135200,94584860,5220,5220,5220,5220,0
20240411,135100,94584860,5220,5220,5220,5220,0
20240411,135000,94584860,5220,5220,5220,5220,0
20240411,134900,94584860,5220,5220,5220,5220,0
20240411,134800,94584860,5220,5220,5220,5220,0
20240411,134700,94584860,5220,5220,5220,5220,0
20240411,134600,94584860,5220,5220,5220,5220,0
20240411,134500,94584860,5220,5220,5220,5220,0
20240411,134400,94584860,5220,5220,5220,5220,0
20240411,134300,94584860,5220,5220,5220,5220,0
20240411,134200,94584860,5220,5220,5220,5220,0
20240411,134100,94584860,5220,5190,5220,5190,4
20240411,134000,94564050,5210,5210,5210,5210,0
20240411,133900,94564050,5210,5210,5210,5210,0
20240411,133800,94564050,5210,5210,5210,5210,0
20240411,133700,94564050,5210,5210,5210,5210,0
20240411,133600,94564050,5210,5210,5210,5210,1
20240411,133500,94558840,5220,5220,5220,5220,0
20240411,133400,94558840,5220,5210,5220,5210,17
20240411,133300,94470110,5220,5220,5220,5220,0
20240411,133200,94470110,5220,5220,5220,5220,0
20240411,133100,94470110,5220,5220,5220,5220,0
20240411,133000,94470110,5220,5220,5220,5220,0
20240411,132900,94470110,5220,5220,5220,5220,0
20240411,132800,94470110,5220,5220,5220,5220,0
20240411,132700,94470110,5220,5210,5220,5210,2
20240411,132600,94459680,5190,5190,5190,5190,0
20240411,132500,94459680,5190,5200,5200,5190,46
20240411,132400,94220840,5200,5200,5200,5200,0
20240411,132300,94220840,5200,5220,5220,5200,2
20240411,132200,94210420,5220,5220,5220,5220,0
20240411,132100,94210420,5220,5220,5220,5220,0
20240411,132000,94210420,5220,5220,5220,5220,0
20240411,131900,94210420,5220,5220,5220,5220,0
20240411,131800,94210420,5220,5220,5220,5220,1
20240411,131700,94205200,5200,5200,5200,5200,0
20240411,131600,94205200,5200,5200,5200,5200,0
20240411,131500,94205200,5200,5200,5200,5200,0
20240411,131400,94205200,5200,5200,5200,5200,24
20240411,131300,94080400,5200,5200,5200,5200,0
20240411,131200,94080400,5200,5200,5200,5200,5
20240411,131100,94054400,5200,5200,5200,5200,0
20240411,131000,94054400,5200,5200,5200,5200,0
20240411,130900,94054400,5200,5200,5200,5200,0
20240411,130800,94054400,5200,5200,5200,5200,0
20240411,130700,94054400,5200,5200,5200,5200,0
20240411,130600,94054400,5200,5200,5200,5200,0
20240411,130500,94054400,5200,5200,5200,5200,0
20240411,130400,94054400,5200,5200,5200,5200,0
20240411,130300,94054400,5200,5200,5200,5200,0
20240411,130200,94054400,5200,5200,5200,5200,96
20240411,130100,93555200,5200,5200,5200,5200,0
20240411,130000,93555200,5200,5200,5200,5200,0
20240411,125900,93555200,5200,5200,5200,5200,0
20240411,125800,93555200,5200,5200,5200,5200,0
20240411,125700,93555200,5200,5200,5200,5200,0
20240411,125600,93555200,5200,5200,5200,5200,0
20240411,125500,93555200,5200,5200,5200,5200,0
20240411,125400,93555200,5200,5200,5200,5200,0
20240411,125300,93555200,5200,5200,5200,5200,0
20240411,125200,93555200,5200,5200,5200,5200,0
20240411,125100,93555200,5200,5200,5200,5200,0
20240411,125000,93555200,5200,5200,5200,5200,0
20240411,124900,93555200,5200,5200,5200,5200,1
20240411,124800,93550000,5200,5200,5200,5200,0
20240411,124700,93550000,5200,5200,5200,5200,0
20240411,124600,93550000,5200,5200,5200,5200,0
20240411,124500,93550000,5200,5200,5200,5200,0
20240411,124400,93550000,5200,5200,5200,5200,0
20240411,124300,93550000,5200,5200,5200,5200,0
20240411,124200,93550000,5200,5200,5200,5200,0
20240411,124100,93550000,5200,5200,5200,5200,0
20240411,124000,93550000,5200,5200,5200,5200,0
20240411,123900,93550000,5200,5200,5200,5200,0
20240411,123800,93550000,5200,5200,5200,5200,0
20240411,123700,93550000,5200,5200,5200,5200,0
20240411,123600,93550000,5200,5200,5200,5200,0
20240411,123500,93550000,5200,5200,5200,5200,0
20240411,123400,93550000,5200,5200,5200,5200,0
20240411,123300,93550000,5200,5200,5200,5200,0
20240411,123200,93550000,5200,5200,5200,5200,0
20240411,123100,93550000,5200,5200,5200,5200,0
20240411,123000,93550000,5200,5200,5200,5200,0
20240411,122900,93550000,5200,5200,5200,5200,0
20240411,122800,93550000,5200,5200,5200,5200,0
20240411,122700,93550000,5200,5200,5200,5200,0
20240411,122600,93550000,5200,5200,5200,5200,0
20240411,122500,93550000,5200,5200,5200,5200,0
20240411,122400,93550000,5200,5200,5200,5200,0
20240411,122300,93550000,5200,5200,5200,5200,0
20240411,122200,93550000,5200,5200,5200,5200,0
20240411,122100,93550000,5200,5200,5200,5200,0
20240411,122000,93550000,5200,5200,5200,5200,16
20240411,121900,93466800,5190,5190,5190,5190,2
20240411,121800,93456420,5180,5180,5180,5180,0
20240411,121700,93456420,5180,5180,5180,5180,0
20240411,121600,93456420,5180,5180,5180,5180,0
20240411,121500,93456420,5180,5180,5180,5180,0
20240411,121400,93456420,5180,5180,5180,5180,0
20240411,121300,93456420,5180,5180,5180,5180,9
20240411,121200,93409800,5170,5170,5170,5170,0
20240411,121100,93409800,5170,5170,5170,5170,0
20240411,121000,93409800,5170,5170,5170,5170,2
20240411,120900,93399460,5180,5180,5180,5180,98
20240411,120800,92891820,5180,5180,5180,5180,0
20240411,120700,92891820,5180,5180,5180,5180,0
20240411,120600,92891820,5180,5180,5180,5180,0
20240411,120500,92891820,5180,5180,5180,5180,0
20240411,120400,92891820,5180,5180,5180,5180,12
20240411,120300,92829660,5190,5190,5190,5190,0
20240411,120200,92829660,5190,5190,5190,5190,0
20240411,120100,92829660,5190,5190,5190,5190,0
20240411,120000,92829660,5190,5190,5190,5190,0
20240411,115900,92829660,5190,5190,5190,5190,0
20240411,115800,92829660,5190,5160,5190,5160,1057
20240411,115700,87368080,5170,5250,5250,5170,1306
20240411,115600,80553120,5250,5170,5250,5170,639
20240411,115500,77240970,5170,5220,5220,5170,1095
20240411,115400,71574670,5210,5240,5250,5210,1552
20240411,115300,63474510,5220,5180,5220,5180,1564
20240411,115200,55355640,5180,5180,5180,5180,422
20240411,115100,53169680,5210,5220,5270,5180,3654
20240411,115000,34113160,5240,5200,5270,5200,1767
20240411,114900,24865640,5190,5180,5190,5170,566
20240411,114800,21933280,5170,5170,5170,5170,0
20240411,114700,21933280,5170,5170,5170,5170,0
20240411,114600,21933280,5170,5170,5170,5170,14
20240411,114500,21860900,5180,5180,5180,5180,0
20240411,114400,21860900,5180,5180,5180,5180,10
20240411,114300,21809100,5170,5170,5170,5170,0
20240411,114200,21809100,5170,5170,5170,5170,0
20240411,114100,21809100,5170,5170,5170,5170,0
20240411,114000,21809100,5170,5170,5170,5170,0
20240411,113900,21809100,5170,5170,5170,5170,0
20240411,113800,21809100,5170,5170,5170,5170,0
20240411,113700,21809100,5170,5170,5170,5170,0
20240411,113600,21809100,5170,5170,5170,5170,0
20240411,113500,21809100,5170,5170,5170,5170,0
20240411,113400,21809100,5170,5170,5170,5170,34
20240411,113300,21633320,5180,5180,5180,5180,0
20240411,113200,21633320,5180,5180,5180,5180,0
20240411,113100,21633320,5180,5180,5180,5180,0
20240411,113000,21633320,5180,5180,5180,5180,0
20240411,112900,21633320,5180,5180,5180,5180,0
20240411,112800,21633320,5180,5180,5180,5180,0
20240411,112700,21633320,5180,5180,5180,5180,0
20240411,112600,21633320,5180,5180,5180,5180,0
20240411,112500,21633320,5180,5180,5180,5180,20
20240411,112400,21529720,5180,5180,5180,5180,0
20240411,112300,21529720,5180,5180,5180,5180,200
20240411,112200,20493720,5180,5180,5180,5180,0
20240411,112100,20493720,5180,5180,5180,5180,0
20240411,112000,20493720,5180,5180,5180,5180,0
20240411,111900,20493720,5180,5180,5180,5180,0
20240411,111800,20493720,5180,5180,5180,5180,0
20240411,111700,20493720,5180,5180,5180,5180,2
20240411,111600,20483360,5170,5170,5170,5170,0
20240411,111500,20483360,5170,5170,5170,5170,0
20240411,111400,20483360,5170,5170,5170,5170,0
20240411,111300,20483360,5170,5170,5170,5170,16
20240411,111200,20400640,5170,5170,5170,5170,69
20240411,111100,20043910,5170,5170,5170,5170,0
20240411,111000,20043910,5170,5190,5190,5170,2057
20240411,110900,9399450,5200,5200,5200,5200,0
20240411,110800,9399450,5200,5200,5200,5200,0
20240411,110700,9399450,5200,5200,5200,5200,0
20240411,110600,9399450,5200,5200,5200,5200,0
20240411,110500,9399450,5200,5200,5200,5200,0
20240411,110400,9399450,5200,5200,5200,5200,0
20240411,110300,9399450,5200,5200,5200,5200,0
20240411,110200,9399450,5200,5200,5200,5200,0
20240411,110100,9399450,5200,5200,5200,5200,0
20240411,110000,9399450,5200,5200,5200,5200,0
20240411,105900,9399450,5200,5200,5200,5200,0
20240411,105800,9399450,5200,5200,5200,5200,0
20240411,105700,9399450,5200,5200,5200,5200,0
20240411,105600,9399450,5200,5200,5200,5200,0
20240411,105500,9399450,5200,5200,5200,5200,0
20240411,105400,9399450,5200,5200,5200,5200,0
20240411,105300,9399450,5200,5200,5200,5200,0
20240411,105200,9399450,5200,5200,5200,5200,0
20240411,105100,9399450,5200,5200,5200,5200,0
20240411,105000,9399450,5200,5200,5200,5200,0
20240411,104900,9399450,5200,5200,5200,5200,22
20240411,104800,9285050,5200,5200,5200,5200,0
20240411,104700,9285050,5200,5200,5200,5200,0
20240411,104600,9285050,5200,5200,5200,5200,0
20240411,104500,9285050,5200,5200,5200,5200,0
20240411,104400,9285050,5200,5200,5200,5200,198
20240411,104300,8255450,5200,5200,5200,5200,2
20240411,104200,8245050,5190,5190,5190,5190,0
20240411,104100,8245050,5190,5190,5190,5190,0
20240411,104000,8245050,5190,5190,5190,5190,0
20240411,103900,8245050,5190,5190,5190,5190,0
20240411,103800,8245050,5190,5190,5190,5190,0
20240411,103700,8245050,5190,5190,5190,5190,0
20240411,103600,8245050,5190,5190,5190,5190,0
20240411,103500,8245050,5190,5190,5190,5190,0
20240411,103400,8245050,5190,5190,5190,5190,0
20240411,103300,8245050,5190,5190,5190,5190,0
20240411,103200,8245050,5190,5190,5190,5190,0
20240411,103100,8245050,5190,5190,5190,5190,30
20240411,103000,8089350,5200,5200,5200,5200,0
20240411,102900,8089350,5200,5200,5200,5200,0
20240411,102800,8089350,5200,5200,5200,5200,0
20240411,102700,8089350,5200,5200,5200,5200,0
20240411,102600,8089350,5200,5200,5200,5200,1
20240411,102500,8084150,5200,5200,5200,5200,0
20240411,102400,8084150,5200,5200,5200,5200,0
20240411,102300,8084150,5200,5200,5200,5200,0
20240411,102200,8084150,5200,5200,5200,5200,1
20240411,102100,8078950,5190,5190,5190,5190,0
20240411,102000,8078950,5190,5190,5190,5190,0
20240411,101900,8078950,5190,5190,5190,5190,0
20240411,101800,8078950,5190,5190,5190,5190,0
20240411,101700,8078950,5190,5190,5190,5190,0
20240411,101600,8078950,5190,5190,5190,5190,1
20240411,101500,8073760,5200,5200,5200,5200,0
20240411,101400,8073760,5200,5200,5200,5200,0
20240411,101300,8073760,5200,5200,5200,5200,39
20240411,101200,7870960,5200,5200,5200,5200,0
20240411,101100,7870960,5200,5200,5200,5200,0
20240411,101000,7870960,5200,5200,5200,5200,0
20240411,100900,7870960,5200,5200,5200,5200,5
20240411,100800,7844960,5200,5200,5200,5200,0
20240411,100700,7844960,5200,5200,5200,5200,0
20240411,100600,7844960,5200,5200,5200,5200,0
20240411,100500,7844960,5200,5200,5200,5200,0
20240411,100400,7844960,5200,5200,5200,5200,0
20240411,100300,7844960,5200,5200,5200,5200,0
20240411,100200,7844960,5200,5200,5200,5200,0
20240411,100100,7844960,5200,5200,5200,5200,0
20240411,100000,7844960,5200,5200,5200,5200,0
20240411,095900,7844960,5200,5200,5200,5200,3
20240411,095800,7829360,5200,5200,5200,5200,0
20240411,095700,7829360,5200,5200,5200,5200,0
20240411,095600,7829360,5200,5200,5200,5200,0
20240411,095500,7829360,5200,5200,5200,5200,0
20240411,095400,7829360,5200,5200,5200,5200,0
20240411,095300,7829360,5200,5200,5200,5200,0
20240411,095200,7829360,5200,5200,5200,5200,0
20240411,095100,7829360,5200,5200,5200,5200,10
20240411,095000,7777360,5200,5200,5200,5200,0
20240411,094900,7777360,5200,5200,5200,5200,1
20240411,094800,7772160,5200,5200,5200,5200,0
20240411,094700,7772160,5200,5200,5200,5200,0
20240411,094600,7772160,5200,5200,5200,5200,1
20240411,094500,7766960,5200,5200,5200,5200,1
20240411,094400,7761760,5190,5190,5190,5190,0
20240411,094300,7761760,5190,5190,5190,5190,378
20240411,094200,5799940,5200,5200,5200,5200,1
20240411,094100,5794740,5200,5200,5200,5200,0
20240411,094000,5794740,5200,5200,5200,5200,0
20240411,093900,5794740,5200,5190,5200,5190,377
20240411,093800,3838100,5190,5190,5190,5190,0
20240411,093700,3838100,5190,5190,5190,5190,0
20240411,093600,3838100,5190,5190,5190,5190,0
20240411,093500,3838100,5190,5190,5190,5190,0
20240411,093400,3838100,5190,5190,5190,5190,0
20240411,093300,3838100,5190,5190,5190,5190,1
20240411,093200,3832910,5180,5180,5180,5180,0
20240411,093100,3832910,5180,5180,5180,5180,0
20240411,093000,3832910,5180,5180,5180,5180,0
20240411,092900,3832910,5180,5180,5180,5180,0
20240411,092800,3832910,5180,5180,5180,5180,0
20240411,092700,3832910,5180,5180,5180,5180,0
20240411,092600,3832910,5180,5180,5180,5180,0
20240411,092500,3832910,5180,5180,5180,5180,0
20240411,092400,3832910,5180,5180,5180,5180,5
20240411,092300,3807010,5180,5180,5180,5180,5
20240411,092200,3781110,5180,5180,5180,5180,0
20240411,092100,3781110,5180,5180,5180,5180,10
20240411,092000,3729310,5180,5180,5180,5180,0
20240411,091900,3729310,5180,5180,5180,5180,0
20240411,091800,3729310,5180,5180,5180,5180,2
20240411,091700,3718950,5170,5170,5170,5170,0
20240411,091600,3718950,5170,5170,5170,5170,0
20240411,091500,3718950,5170,5170,5170,5170,0
20240411,091400,3718950,5170,5170,5170,5170,40
20240411,091300,3512150,5170,5170,5170,5170,0
20240411,091200,3512150,5170,5170,5170,5170,0
20240411,091100,3512150,5170,5180,5180,5170,650
20240411,091000,150980,5200,5200,5200,5200,0
20240411,090900,150980,5200,5200,5200,5200,0
20240411,090800,150980,5200,5200,5200,5200,0
20240411,090700,150980,5200,5200,5200,5200,0
20240411,090600,150980,5200,5200,5200,5200,15
20240411,090500,72980,5200,5200,5200,5200,5
20240411,090400,46980,5220,5220,5220,5220,0
20240411,090300,46980,5220,5220,5220,5220,0
20240411,090200,46980,5220,5220,5220,5220,0
20240411,090100,46980,5220,5220,5220,5220,0
20240411,090000,46980,5220,5220,5220,5220,9