KissMeData/072020/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193500,242735780,10560,10560,10560,10560,670
20240403,193400,242735780,10560,10560,10560,10560,0
20240403,193300,242735780,10560,10560,10560,10560,0
20240403,193200,242735780,10560,10560,10560,10560,0
20240403,193100,242735780,10560,10560,10560,10560,0
20240403,193000,242735780,10560,10560,10560,10560,0
20240403,192900,242735780,10560,10560,10560,10560,0
20240403,192800,242735780,10560,10560,10560,10560,0
20240403,192700,242735780,10560,10560,10560,10560,0
20240403,192600,242735780,10560,10560,10560,10560,0
20240403,192500,242735780,10560,10560,10560,10560,0
20240403,192400,242735780,10560,10560,10560,10560,0
20240403,192300,242735780,10560,10560,10560,10560,0
20240403,192200,242735780,10560,10560,10560,10560,0
20240403,192100,242735780,10560,10560,10560,10560,0
20240403,192000,242735780,10560,10560,10560,10560,0
20240403,191900,242735780,10560,10560,10560,10560,0
20240403,191800,242735780,10560,10560,10560,10560,0
20240403,191700,242735780,10560,10560,10560,10560,0
20240403,191600,242735780,10560,10560,10560,10560,0
20240403,191500,242735780,10560,10560,10560,10560,0
20240403,191400,242735780,10560,10560,10560,10560,0
20240403,191300,242735780,10560,10560,10560,10560,0
20240403,191200,242735780,10560,10560,10560,10560,0
20240403,191100,242735780,10560,10560,10560,10560,0
20240403,191000,242735780,10560,10560,10560,10560,0
20240403,190900,242735780,10560,10560,10560,10560,0
20240403,190800,242735780,10560,10560,10560,10560,0
20240403,190700,242735780,10560,10560,10560,10560,0
20240403,190600,242735780,10560,10560,10560,10560,0
20240403,190500,242735780,10560,10560,10560,10560,670
20240403,190400,242735780,10560,10560,10560,10560,0
20240403,190300,242735780,10560,10560,10560,10560,0
20240403,190200,242735780,10560,10560,10560,10560,0
20240403,190100,242735780,10560,10560,10560,10560,0
20240403,190000,242735780,10560,10560,10560,10560,0
20240403,185900,242735780,10560,10560,10560,10560,0
20240403,185800,242735780,10560,10560,10560,10560,0
20240403,185700,242735780,10560,10560,10560,10560,0
20240403,185600,242735780,10560,10560,10560,10560,0
20240403,185500,242735780,10560,10560,10560,10560,0
20240403,185400,242735780,10560,10560,10560,10560,0
20240403,185300,242735780,10560,10560,10560,10560,0
20240403,185200,242735780,10560,10560,10560,10560,0
20240403,185100,242735780,10560,10560,10560,10560,0
20240403,185000,242735780,10560,10560,10560,10560,0
20240403,184900,242735780,10560,10560,10560,10560,0
20240403,184800,242735780,10560,10560,10560,10560,0
20240403,184700,242735780,10560,10560,10560,10560,0
20240403,184600,242735780,10560,10560,10560,10560,0
20240403,184500,242735780,10560,10560,10560,10560,0
20240403,184400,242735780,10560,10560,10560,10560,0
20240403,184300,242735780,10560,10560,10560,10560,0
20240403,184200,242735780,10560,10560,10560,10560,0
20240403,184100,242735780,10560,10560,10560,10560,0
20240403,184000,242735780,10560,10560,10560,10560,0
20240403,183900,242735780,10560,10560,10560,10560,0
20240403,183800,242735780,10560,10560,10560,10560,0
20240403,183700,242735780,10560,10560,10560,10560,0
20240403,183600,242735780,10560,10560,10560,10560,0
20240403,183500,242735780,10560,10560,10560,10560,670
20240403,183400,242735780,10560,10560,10560,10560,0
20240403,183300,242735780,10560,10560,10560,10560,0
20240403,183200,242735780,10560,10560,10560,10560,0
20240403,183100,242735780,10560,10560,10560,10560,0
20240403,183000,242735780,10560,10560,10560,10560,0
20240403,182900,242735780,10560,10560,10560,10560,0
20240403,182800,242735780,10560,10560,10560,10560,0
20240403,182700,242735780,10560,10560,10560,10560,0
20240403,182600,242735780,10560,10560,10560,10560,0
20240403,182500,242735780,10560,10560,10560,10560,0
20240403,182400,242735780,10560,10560,10560,10560,0
20240403,182300,242735780,10560,10560,10560,10560,0
20240403,182200,242735780,10560,10560,10560,10560,0
20240403,182100,242735780,10560,10560,10560,10560,0
20240403,182000,242735780,10560,10560,10560,10560,0
20240403,181900,242735780,10560,10560,10560,10560,0
20240403,181800,242735780,10560,10560,10560,10560,0
20240403,181700,242735780,10560,10560,10560,10560,0
20240403,181600,242735780,10560,10560,10560,10560,0
20240403,181500,242735780,10560,10560,10560,10560,0
20240403,181400,242735780,10560,10560,10560,10560,0
20240403,181300,242735780,10560,10560,10560,10560,0
20240403,181200,242735780,10560,10560,10560,10560,0
20240403,181100,242735780,10560,10560,10560,10560,0
20240403,181000,242735780,10560,10560,10560,10560,0
20240403,180900,242735780,10560,10560,10560,10560,0
20240403,180800,242735780,10560,10560,10560,10560,0
20240403,180700,242735780,10560,10560,10560,10560,0
20240403,180600,242735780,10560,10560,10560,10560,0
20240403,180500,242735780,10560,10560,10560,10560,670
20240403,180400,242735780,10560,10560,10560,10560,0
20240403,180300,242735780,10560,10560,10560,10560,0
20240403,180200,242735780,10560,10560,10560,10560,0
20240403,180100,242735780,10560,10560,10560,10560,0
20240403,180000,242735780,10560,10560,10560,10560,0
20240403,175900,242735780,10560,10560,10560,10560,0
20240403,175800,242735780,10560,10560,10560,10560,0
20240403,175700,242735780,10560,10560,10560,10560,0
20240403,175600,242735780,10560,10560,10560,10560,0
20240403,175500,242735780,10560,10560,10560,10560,0
20240403,175400,242735780,10560,10560,10560,10560,0
20240403,175300,242735780,10560,10560,10560,10560,0
20240403,175200,242735780,10560,10560,10560,10560,0
20240403,175100,242735780,10560,10560,10560,10560,0
20240403,175000,242735780,10560,10560,10560,10560,0
20240403,174900,242735780,10560,10560,10560,10560,0
20240403,174800,242735780,10560,10560,10560,10560,0
20240403,174700,242735780,10560,10560,10560,10560,0
20240403,174600,242735780,10560,10560,10560,10560,0
20240403,174500,242735780,10560,10560,10560,10560,0
20240403,174400,242735780,10560,10560,10560,10560,0
20240403,174300,242735780,10560,10560,10560,10560,0
20240403,174200,242735780,10560,10560,10560,10560,0
20240403,174100,242735780,10560,10560,10560,10560,0
20240403,174000,242735780,10560,10560,10560,10560,0
20240403,173900,242735780,10560,10560,10560,10560,0
20240403,173800,242735780,10560,10560,10560,10560,0
20240403,173700,242735780,10560,10560,10560,10560,0
20240403,173600,242735780,10560,10560,10560,10560,0
20240403,173500,242735780,10560,10560,10560,10560,670
20240403,173400,242735780,10560,10560,10560,10560,0
20240403,173300,242735780,10560,10560,10560,10560,0
20240403,173200,242735780,10560,10560,10560,10560,0
20240403,173100,242735780,10560,10560,10560,10560,0
20240403,173000,242735780,10560,10560,10560,10560,0
20240403,172900,242735780,10560,10560,10560,10560,0
20240403,172800,242735780,10560,10560,10560,10560,0
20240403,172700,242735780,10560,10560,10560,10560,0
20240403,172600,242735780,10560,10560,10560,10560,0
20240403,172500,242735780,10560,10560,10560,10560,0
20240403,172400,242735780,10560,10560,10560,10560,0
20240403,172300,242735780,10560,10560,10560,10560,0
20240403,172200,242735780,10560,10560,10560,10560,0
20240403,172100,242735780,10560,10560,10560,10560,0
20240403,172000,242735780,10560,10560,10560,10560,0
20240403,171900,242735780,10560,10560,10560,10560,0
20240403,171800,242735780,10560,10560,10560,10560,0
20240403,171700,242735780,10560,10560,10560,10560,0
20240403,171600,242735780,10560,10560,10560,10560,0
20240403,171500,242735780,10560,10560,10560,10560,0
20240403,171400,242735780,10560,10560,10560,10560,0
20240403,171300,242735780,10560,10560,10560,10560,0
20240403,171200,242735780,10560,10560,10560,10560,0
20240403,171100,242735780,10560,10560,10560,10560,0
20240403,171000,242735780,10560,10560,10560,10560,0
20240403,170900,242735780,10560,10560,10560,10560,0
20240403,170800,242735780,10560,10560,10560,10560,0
20240403,170700,242735780,10560,10560,10560,10560,0
20240403,170600,242735780,10560,10560,10560,10560,0
20240403,170500,242735780,10560,10560,10560,10560,670
20240403,170400,242735780,10560,10560,10560,10560,0
20240403,170300,242735780,10560,10560,10560,10560,0
20240403,170200,242735780,10560,10560,10560,10560,0
20240403,170100,242735780,10560,10560,10560,10560,0
20240403,170000,242735780,10560,10560,10560,10560,0
20240403,165900,242735780,10560,10560,10560,10560,0
20240403,165800,242735780,10560,10560,10560,10560,0
20240403,165700,242735780,10560,10560,10560,10560,0
20240403,165600,242735780,10560,10560,10560,10560,0
20240403,165500,242735780,10560,10560,10560,10560,0
20240403,165400,242735780,10560,10560,10560,10560,0
20240403,165300,242735780,10560,10560,10560,10560,0
20240403,165200,242735780,10560,10560,10560,10560,0
20240403,165100,242735780,10560,10560,10560,10560,0
20240403,165000,242735780,10560,10560,10560,10560,0
20240403,164900,242735780,10560,10560,10560,10560,0
20240403,164800,242735780,10560,10560,10560,10560,0
20240403,164700,242735780,10560,10560,10560,10560,0
20240403,164600,242735780,10560,10560,10560,10560,0
20240403,164500,242735780,10560,10560,10560,10560,0
20240403,164400,242735780,10560,10560,10560,10560,0
20240403,164300,242735780,10560,10560,10560,10560,0
20240403,164200,242735780,10560,10560,10560,10560,0
20240403,164100,242735780,10560,10560,10560,10560,0
20240403,164000,242735780,10560,10560,10560,10560,0
20240403,163900,242735780,10560,10560,10560,10560,0
20240403,163800,242735780,10560,10560,10560,10560,0
20240403,163700,242735780,10560,10560,10560,10560,0
20240403,163600,242735780,10560,10560,10560,10560,0
20240403,163500,242735780,10560,10560,10560,10560,670
20240403,163400,242735780,10560,10560,10560,10560,0
20240403,163300,242735780,10560,10560,10560,10560,0
20240403,163200,242735780,10560,10560,10560,10560,0
20240403,163100,242735780,10560,10560,10560,10560,0
20240403,163000,242735780,10560,10560,10560,10560,0
20240403,162900,242735780,10560,10560,10560,10560,0
20240403,162800,242735780,10560,10560,10560,10560,0
20240403,162700,242735780,10560,10560,10560,10560,0
20240403,162600,242735780,10560,10560,10560,10560,0
20240403,162500,242735780,10560,10560,10560,10560,0
20240403,162400,242735780,10560,10560,10560,10560,0
20240403,162300,242735780,10560,10560,10560,10560,0
20240403,162200,242735780,10560,10560,10560,10560,0
20240403,162100,242735780,10560,10560,10560,10560,0
20240403,162000,242735780,10560,10560,10560,10560,0
20240403,161900,242735780,10560,10560,10560,10560,0
20240403,161800,242735780,10560,10560,10560,10560,0
20240403,161700,242735780,10560,10560,10560,10560,0
20240403,161600,242735780,10560,10560,10560,10560,0
20240403,161500,242735780,10560,10560,10560,10560,0
20240403,161400,242735780,10560,10560,10560,10560,0
20240403,161300,242735780,10560,10560,10560,10560,0
20240403,161200,242735780,10560,10560,10560,10560,0
20240403,161100,242735780,10560,10560,10560,10560,0
20240403,161000,242735780,10560,10560,10560,10560,0
20240403,160900,242735780,10560,10560,10560,10560,0
20240403,160800,242735780,10560,10560,10560,10560,0
20240403,160700,242735780,10560,10560,10560,10560,0
20240403,160600,242735780,10560,10560,10560,10560,0
20240403,160500,242735780,10560,10560,10560,10560,670
20240403,160400,242735780,10560,10560,10560,10560,0
20240403,160300,242735780,10560,10560,10560,10560,0
20240403,160200,242735780,10560,10560,10560,10560,0
20240403,160100,242735780,10560,10560,10560,10560,0
20240403,160000,242735780,10560,10560,10560,10560,0
20240403,155900,242735780,10560,10560,10560,10560,0
20240403,155800,242735780,10560,10560,10560,10560,0
20240403,155700,242735780,10560,10560,10560,10560,0
20240403,155600,242735780,10560,10560,10560,10560,0
20240403,155500,242735780,10560,10560,10560,10560,0
20240403,155400,242735780,10560,10560,10560,10560,0
20240403,155300,242735780,10560,10560,10560,10560,0
20240403,155200,242735780,10560,10560,10560,10560,0
20240403,155100,242735780,10560,10560,10560,10560,0
20240403,155000,242735780,10560,10560,10560,10560,0
20240403,154900,242735780,10560,10560,10560,10560,0
20240403,154800,242735780,10560,10560,10560,10560,0
20240403,154700,242735780,10560,10560,10560,10560,0
20240403,154600,242735780,10560,10560,10560,10560,0
20240403,154500,242735780,10560,10560,10560,10560,0
20240403,154400,242735780,10560,10560,10560,10560,0
20240403,154300,242735780,10560,10560,10560,10560,0
20240403,154200,242735780,10560,10560,10560,10560,0
20240403,154100,242735780,10560,10560,10560,10560,0
20240403,154000,242735780,10560,10560,10560,10560,0
20240403,153900,242735780,10560,10560,10560,10560,0
20240403,153800,242735780,10560,10560,10560,10560,0
20240403,153700,242735780,10560,10560,10560,10560,0
20240403,153600,242735780,10560,10560,10560,10560,0
20240403,153500,242735780,10560,10560,10560,10560,670
20240403,153400,242735780,10560,10560,10560,10560,0
20240403,153300,242735780,10560,10560,10560,10560,0
20240403,153200,242735780,10560,10560,10560,10560,0
20240403,153100,242735780,10560,10560,10560,10560,0
20240403,153000,242735780,10560,10560,10560,10560,670
20240403,152900,235660580,10560,10560,10560,10560,0
20240403,152800,235660580,10560,10560,10560,10560,0
20240403,152700,235660580,10560,10560,10560,10560,0
20240403,152600,235660580,10560,10560,10560,10560,0
20240403,152500,235660580,10560,10560,10560,10560,0
20240403,152400,235660580,10560,10560,10560,10560,0
20240403,152300,235660580,10560,10560,10560,10560,0
20240403,152200,235660580,10560,10560,10560,10560,0
20240403,152100,235660580,10560,10560,10560,10560,0
20240403,152000,235660580,10560,10560,10560,10560,0
20240403,151900,235660580,10560,10570,10570,10560,407
20240403,151800,231359630,10570,10570,10570,10570,17
20240403,151700,231179940,10570,10570,10570,10570,0
20240403,151600,231179940,10570,10570,10570,10570,9
20240403,151500,231084810,10570,10570,10570,10570,0
20240403,151400,231084810,10570,10570,10570,10570,20
20240403,151300,230873410,10570,10570,10570,10570,0
20240403,151200,230873410,10570,10570,10570,10570,0
20240403,151100,230873410,10570,10570,10570,10570,500
20240403,151000,225588410,10570,10570,10570,10570,142
20240403,150900,224087470,10580,10580,10580,10580,102
20240403,150800,223008310,10580,10570,10580,10570,3
20240403,150700,222976590,10580,10580,10580,10580,0
20240403,150600,222976590,10580,10580,10580,10580,2
20240403,150500,222955430,10580,10580,10580,10580,0
20240403,150400,222955430,10580,10580,10580,10580,0
20240403,150300,222955430,10580,10580,10580,10580,0
20240403,150200,222955430,10580,10580,10580,10580,0
20240403,150100,222955430,10580,10580,10580,10580,0
20240403,150000,222955430,10580,10580,10580,10580,0
20240403,145900,222955430,10580,10580,10580,10580,0
20240403,145800,222955430,10580,10580,10580,10580,100
20240403,145700,221897430,10570,10570,10570,10570,1
20240403,145600,221886860,10580,10580,10580,10580,0
20240403,145500,221886860,10580,10580,10580,10580,0
20240403,145400,221886860,10580,10580,10580,10580,0
20240403,145300,221886860,10580,10580,10580,10580,0
20240403,145200,221886860,10580,10580,10580,10580,0
20240403,145100,221886860,10580,10580,10580,10580,28
20240403,145000,221590620,10570,10570,10570,10570,0
20240403,144900,221590620,10570,10570,10570,10570,0
20240403,144800,221590620,10570,10570,10570,10570,0
20240403,144700,221590620,10570,10570,10570,10570,78
20240403,144600,220766160,10570,10570,10570,10570,0
20240403,144500,220766160,10570,10570,10570,10570,1000
20240403,144400,210196160,10580,10580,10580,10580,0
20240403,144300,210196160,10580,10580,10580,10580,299
20240403,144200,207032740,10590,10590,10590,10590,1
20240403,144100,207022150,10580,10580,10580,10580,0
20240403,144000,207022150,10580,10580,10580,10580,0
20240403,143900,207022150,10580,10580,10580,10580,0
20240403,143800,207022150,10580,10580,10580,10580,47
20240403,143700,206524890,10580,10580,10580,10580,0
20240403,143600,206524890,10580,10580,10580,10580,30
20240403,143500,206207490,10580,10580,10580,10580,30
20240403,143400,205890090,10580,10580,10580,10580,500
20240403,143300,200600090,10580,10580,10580,10580,1
20240403,143200,200589510,10590,10590,10590,10590,0
20240403,143100,200589510,10590,10590,10590,10590,0
20240403,143000,200589510,10590,10590,10590,10590,0
20240403,142900,200589510,10590,10590,10590,10590,0
20240403,142800,200589510,10590,10590,10590,10590,0
20240403,142700,200589510,10590,10590,10590,10590,0
20240403,142600,200589510,10590,10590,10590,10590,0
20240403,142500,200589510,10590,10590,10590,10590,0
20240403,142400,200589510,10590,10590,10590,10590,0
20240403,142300,200589510,10590,10590,10590,10590,0
20240403,142200,200589510,10590,10590,10590,10590,0
20240403,142100,200589510,10590,10590,10590,10590,727
20240403,142000,192890580,10610,10610,10610,10610,0
20240403,141900,192890580,10610,10610,10610,10610,0
20240403,141800,192890580,10610,10600,10610,10600,31
20240403,141700,192561890,10610,10610,10610,10610,0
20240403,141600,192561890,10610,10610,10610,10610,0
20240403,141500,192561890,10610,10610,10610,10610,0
20240403,141400,192561890,10610,10610,10610,10610,0
20240403,141300,192561890,10610,10610,10610,10610,0
20240403,141200,192561890,10610,10610,10610,10610,0
20240403,141100,192561890,10610,10610,10610,10610,0
20240403,141000,192561890,10610,10610,10610,10610,0
20240403,140900,192561890,10610,10610,10610,10610,0
20240403,140800,192561890,10610,10610,10610,10610,0
20240403,140700,192561890,10610,10610,10610,10610,0
20240403,140600,192561890,10610,10600,10610,10600,51
20240403,140500,192021280,10610,10600,10610,10600,12
20240403,140400,191894060,10590,10590,10590,10590,0
20240403,140300,191894060,10590,10590,10590,10590,0
20240403,140200,191894060,10590,10590,10590,10590,0
20240403,140100,191894060,10590,10590,10590,10590,0
20240403,140000,191894060,10590,10590,10590,10590,0
20240403,135900,191894060,10590,10590,10590,10590,0
20240403,135800,191894060,10590,10590,10590,10590,18
20240403,135700,191703440,10590,10590,10590,10590,0
20240403,135600,191703440,10590,10590,10590,10590,0
20240403,135500,191703440,10590,10590,10590,10590,0
20240403,135400,191703440,10590,10590,10590,10590,0
20240403,135300,191703440,10590,10590,10590,10590,0
20240403,135200,191703440,10590,10590,10590,10590,0
20240403,135100,191703440,10590,10590,10590,10590,49
20240403,135000,191184530,10590,10590,10590,10590,0
20240403,134900,191184530,10590,10590,10590,10590,0
20240403,134800,191184530,10590,10590,10590,10590,18
20240403,134700,190993910,10590,10590,10590,10590,0
20240403,134600,190993910,10590,10590,10590,10590,2
20240403,134500,190972730,10590,10590,10590,10590,0
20240403,134400,190972730,10590,10590,10590,10590,0
20240403,134300,190972730,10590,10590,10590,10590,0
20240403,134200,190972730,10590,10590,10590,10590,0
20240403,134100,190972730,10590,10590,10590,10590,0
20240403,134000,190972730,10590,10590,10590,10590,0
20240403,133900,190972730,10590,10590,10590,10590,0
20240403,133800,190972730,10590,10590,10590,10590,0
20240403,133700,190972730,10590,10590,10590,10590,0
20240403,133600,190972730,10590,10590,10590,10590,51
20240403,133500,190432640,10590,10590,10590,10590,0
20240403,133400,190432640,10590,10590,10590,10590,0
20240403,133300,190432640,10590,10590,10590,10590,0
20240403,133200,190432640,10590,10590,10590,10590,0
20240403,133100,190432640,10590,10590,10590,10590,0
20240403,133000,190432640,10590,10590,10590,10590,0
20240403,132900,190432640,10590,10590,10590,10590,0
20240403,132800,190432640,10590,10590,10590,10590,0
20240403,132700,190432640,10590,10590,10590,10590,0
20240403,132600,190432640,10590,10590,10590,10590,0
20240403,132500,190432640,10590,10590,10590,10590,0
20240403,132400,190432640,10590,10590,10590,10590,0
20240403,132300,190432640,10590,10590,10590,10560,124
20240403,132200,189122180,10600,10600,10600,10600,0
20240403,132100,189122180,10600,10600,10600,10600,0
20240403,132000,189122180,10600,10600,10600,10600,100
20240403,131900,188062180,10600,10580,10600,10580,2
20240403,131800,188041000,10600,10600,10600,10600,0
20240403,131700,188041000,10600,10600,10600,10600,0
20240403,131600,188041000,10600,10600,10600,10600,1
20240403,131500,188030400,10580,10570,10600,10570,27
20240403,131400,187744770,10560,10580,10580,10560,1230
20240403,131300,174747860,10580,10580,10580,10580,0
20240403,131200,174747860,10580,10580,10580,10580,0
20240403,131100,174747860,10580,10580,10580,10580,0
20240403,131000,174747860,10580,10580,10580,10580,0
20240403,130900,174747860,10580,10580,10580,10580,0
20240403,130800,174747860,10580,10580,10580,10580,0
20240403,130700,174747860,10580,10580,10580,10580,0
20240403,130600,174747860,10580,10580,10580,10580,0
20240403,130500,174747860,10580,10580,10580,10580,0
20240403,130400,174747860,10580,10580,10580,10580,0
20240403,130300,174747860,10580,10590,10590,10580,400
20240403,130200,170514850,10600,10600,10600,10600,0
20240403,130100,170514850,10600,10600,10600,10600,0
20240403,130000,170514850,10600,10600,10600,10600,37
20240403,125900,170122650,10600,10600,10600,10600,0
20240403,125800,170122650,10600,10600,10600,10600,0
20240403,125700,170122650,10600,10600,10600,10600,0
20240403,125600,170122650,10600,10600,10600,10600,0
20240403,125500,170122650,10600,10600,10600,10600,0
20240403,125400,170122650,10600,10600,10600,10600,0
20240403,125300,170122650,10600,10600,10600,10600,0
20240403,125200,170122650,10600,10600,10600,10600,0
20240403,125100,170122650,10600,10600,10600,10600,0
20240403,125000,170122650,10600,10600,10600,10600,0
20240403,124900,170122650,10600,10600,10600,10600,0
20240403,124800,170122650,10600,10600,10600,10600,0
20240403,124700,170122650,10600,10600,10600,10600,0
20240403,124600,170122650,10600,10600,10600,10600,0
20240403,124500,170122650,10600,10600,10600,10600,0
20240403,124400,170122650,10600,10600,10600,10600,0
20240403,124300,170122650,10600,10590,10600,10590,30
20240403,124200,169804930,10580,10580,10580,10580,0
20240403,124100,169804930,10580,10580,10580,10580,1
20240403,124000,169794350,10580,10580,10580,10580,33
20240403,123900,169445210,10590,10600,10600,10590,23
20240403,123800,169201520,10600,10600,10600,10600,0
20240403,123700,169201520,10600,10600,10600,10600,0
20240403,123600,169201520,10600,10600,10600,10600,0
20240403,123500,169201520,10600,10600,10600,10600,0
20240403,123400,169201520,10600,10600,10600,10600,8
20240403,123300,169116720,10590,10590,10590,10590,0
20240403,123200,169116720,10590,10590,10590,10590,0
20240403,123100,169116720,10590,10590,10590,10590,0
20240403,123000,169116720,10590,10590,10590,10590,2
20240403,122900,169095540,10590,10590,10590,10590,0
20240403,122800,169095540,10590,10590,10590,10590,1
20240403,122700,169084950,10610,10610,10610,10610,0
20240403,122600,169084950,10610,10610,10610,10610,0
20240403,122500,169084950,10610,10610,10610,10610,0
20240403,122400,169084950,10610,10590,10610,10590,677
20240403,122300,161915200,10580,10580,10580,10580,0
20240403,122200,161915200,10580,10580,10580,10580,0
20240403,122100,161915200,10580,10580,10580,10580,696
20240403,122000,154551520,10580,10580,10580,10580,0
20240403,121900,154551520,10580,10580,10580,10580,4
20240403,121800,154509200,10580,10590,10590,10580,2232
20240403,121700,130883610,10600,10600,10600,10600,0
20240403,121600,130883610,10600,10610,10610,10600,322
20240403,121500,127469850,10620,10620,10620,10620,0
20240403,121400,127469850,10620,10620,10620,10620,0
20240403,121300,127469850,10620,10620,10620,10620,0
20240403,121200,127469850,10620,10620,10620,10620,0
20240403,121100,127469850,10620,10620,10620,10620,0
20240403,121000,127469850,10620,10620,10620,10620,3
20240403,120900,127437990,10620,10620,10620,10620,0
20240403,120800,127437990,10620,10620,10620,10620,9
20240403,120700,127342410,10630,10630,10630,10630,0
20240403,120600,127342410,10630,10630,10630,10630,0
20240403,120500,127342410,10630,10630,10630,10630,0
20240403,120400,127342410,10630,10630,10630,10630,0
20240403,120300,127342410,10630,10620,10630,10620,66
20240403,120200,126641470,10620,10620,10620,10620,50
20240403,120100,126110470,10620,10620,10620,10620,0
20240403,120000,126110470,10620,10620,10620,10620,0
20240403,115900,126110470,10620,10620,10620,10620,2
20240403,115800,126089230,10620,10620,10620,10620,0
20240403,115700,126089230,10620,10620,10620,10620,0
20240403,115600,126089230,10620,10620,10620,10620,0
20240403,115500,126089230,10620,10620,10620,10620,0
20240403,115400,126089230,10620,10620,10620,10620,0
20240403,115300,126089230,10620,10620,10620,10620,0
20240403,115200,126089230,10620,10620,10620,10620,0
20240403,115100,126089230,10620,10620,10620,10620,0
20240403,115000,126089230,10620,10620,10620,10620,0
20240403,114900,126089230,10620,10620,10630,10620,2316
20240403,114800,101470230,10620,10620,10620,10620,0
20240403,114700,101470230,10620,10620,10620,10620,0
20240403,114600,101470230,10620,10620,10620,10620,0
20240403,114500,101470230,10620,10620,10620,10620,50
20240403,114400,100939230,10610,10610,10610,10610,143
20240403,114300,99422000,10610,10610,10610,10610,0
20240403,114200,99422000,10610,10620,10620,10610,335
20240403,114100,95867570,10620,10620,10620,10620,1
20240403,114000,95856950,10630,10630,10630,10630,0
20240403,113900,95856950,10630,10630,10630,10630,1
20240403,113800,95846320,10620,10620,10620,10620,0
20240403,113700,95846320,10620,10620,10620,10620,0
20240403,113600,95846320,10620,10620,10620,10620,0
20240403,113500,95846320,10620,10620,10620,10620,1
20240403,113400,95835700,10620,10620,10620,10620,0
20240403,113300,95835700,10620,10620,10620,10620,30
20240403,113200,95517100,10620,10620,10620,10620,0
20240403,113100,95517100,10620,10620,10620,10620,0
20240403,113000,95517100,10620,10620,10620,10620,0
20240403,112900,95517100,10620,10620,10620,10620,0
20240403,112800,95517100,10620,10620,10620,10620,0
20240403,112700,95517100,10620,10620,10620,10620,0
20240403,112600,95517100,10620,10620,10620,10620,0
20240403,112500,95517100,10620,10620,10620,10620,0
20240403,112400,95517100,10620,10620,10620,10620,2
20240403,112300,95495860,10610,10610,10610,10610,0
20240403,112200,95495860,10610,10610,10610,10610,102
20240403,112100,94413640,10610,10610,10610,10610,22
20240403,112000,94180220,10610,10600,10610,10600,21
20240403,111900,93957610,10600,10600,10600,10600,70
20240403,111800,93215610,10610,10610,10610,10610,0
20240403,111700,93215610,10610,10610,10610,10610,0
20240403,111600,93215610,10610,10610,10610,10610,0
20240403,111500,93215610,10610,10610,10610,10610,4
20240403,111400,93173170,10610,10610,10610,10610,0
20240403,111300,93173170,10610,10610,10610,10610,0
20240403,111200,93173170,10610,10610,10610,10610,0
20240403,111100,93173170,10610,10610,10610,10610,200
20240403,111000,91051170,10610,10610,10610,10610,0
20240403,110900,91051170,10610,10610,10610,10610,0
20240403,110800,91051170,10610,10630,10630,10610,109
20240403,110700,89894610,10650,10630,10650,10630,12
20240403,110600,89766970,10640,10640,10640,10640,0
20240403,110500,89766970,10640,10640,10640,10640,0
20240403,110400,89766970,10640,10640,10640,10640,0
20240403,110300,89766970,10640,10640,10640,10640,0
20240403,110200,89766970,10640,10610,10640,10610,939
20240403,110100,79776890,10610,10610,10610,10610,1
20240403,110000,79766280,10630,10630,10630,10630,0
20240403,105900,79766280,10630,10610,10630,10610,120
20240403,105800,78492980,10610,10610,10610,10610,0
20240403,105700,78492980,10610,10610,10610,10610,0
20240403,105600,78492980,10610,10610,10610,10610,2
20240403,105500,78471760,10620,10620,10620,10620,3
20240403,105400,78439900,10630,10630,10630,10630,0
20240403,105300,78439900,10630,10630,10630,10630,1
20240403,105200,78429270,10630,10630,10630,10630,2
20240403,105100,78408010,10620,10620,10620,10620,1
20240403,105000,78397390,10630,10630,10630,10630,0
20240403,104900,78397390,10630,10630,10630,10630,0
20240403,104800,78397390,10630,10630,10630,10630,0
20240403,104700,78397390,10630,10610,10630,10610,20
20240403,104600,78185070,10610,10610,10610,10610,1
20240403,104500,78174460,10620,10620,10620,10620,1
20240403,104400,78163840,10620,10620,10620,10620,2
20240403,104300,78142600,10640,10640,10640,10640,2
20240403,104200,78121320,10620,10620,10650,10620,103
20240403,104100,77025250,10640,10640,10640,10640,243
20240403,104000,74439730,10630,10610,10630,10610,448
20240403,103900,69677720,10620,10590,10620,10580,772
20240403,103800,61499800,10590,10610,10610,10590,73
20240403,103700,60726190,10600,10600,10600,10600,256
20240403,103600,58012590,10610,10610,10610,10610,0
20240403,103500,58012590,10610,10600,10610,10590,209
20240403,103400,55796230,10610,10610,10610,10610,90
20240403,103300,54841330,10620,10620,10620,10620,3
20240403,103200,54809470,10630,10630,10630,10620,15
20240403,103100,54650050,10620,10620,10630,10620,10
20240403,103000,54543820,10630,10620,10630,10620,12
20240403,102900,54416350,10620,10620,10620,10620,12
20240403,102800,54288910,10610,10610,10610,10610,21
20240403,102700,54066100,10600,10600,10600,10600,100
20240403,102600,53006100,10600,10600,10600,10600,0
20240403,102500,53006100,10600,10600,10600,10600,0
20240403,102400,53006100,10600,10600,10600,10600,352
20240403,102300,49274900,10630,10630,10630,10630,0
20240403,102200,49274900,10630,10610,10630,10610,12
20240403,102100,49147460,10620,10610,10620,10610,142
20240403,102000,47639450,10620,10610,10620,10590,238
20240403,101900,45116720,10610,10610,10610,10610,0
20240403,101800,45116720,10610,10610,10610,10610,0
20240403,101700,45116720,10610,10610,10610,10610,7
20240403,101600,45042450,10610,10610,10610,10610,11
20240403,101500,44925740,10610,10610,10610,10610,0
20240403,101400,44925740,10610,10610,10610,10610,4
20240403,101300,44883300,10620,10620,10620,10620,0
20240403,101200,44883300,10620,10620,10620,10620,0
20240403,101100,44883300,10620,10620,10630,10620,12
20240403,101000,44755810,10610,10610,10610,10610,0
20240403,100900,44755810,10610,10610,10610,10610,17
20240403,100800,44575440,10600,10600,10600,10600,0
20240403,100700,44575440,10600,10610,10610,10600,102
20240403,100600,43494220,10620,10620,10620,10620,0
20240403,100500,43494220,10620,10620,10620,10620,0
20240403,100400,43494220,10620,10620,10620,10620,1
20240403,100300,43483600,10610,10610,10610,10610,0
20240403,100200,43483600,10610,10620,10620,10600,9
20240403,100100,43388110,10630,10630,10630,10630,0
20240403,100000,43388110,10630,10630,10630,10630,0
20240403,095900,43388110,10630,10630,10630,10630,1
20240403,095800,43377480,10620,10600,10620,10600,9
20240403,095700,43282010,10580,10600,10600,10580,229
20240403,095600,40855390,10620,10620,10620,10600,97
20240403,095500,39826800,10610,10610,10610,10610,0
20240403,095400,39826800,10610,10610,10610,10610,25
20240403,095300,39561550,10600,10600,10600,10600,0
20240403,095200,39561550,10600,10600,10600,10600,20
20240403,095100,39349550,10620,10620,10620,10620,0
20240403,095000,39349550,10620,10610,10620,10610,4
20240403,094900,39307100,10600,10600,10600,10600,44
20240403,094800,38840700,10600,10600,10600,10600,204
20240403,094700,36678300,10610,10610,10610,10610,0
20240403,094600,36678300,10610,10610,10610,10610,0
20240403,094500,36678300,10610,10600,10610,10600,30
20240403,094400,36360110,10580,10580,10590,10580,36
20240403,094300,35979220,10580,10590,10590,10580,184
20240403,094200,34031500,10580,10590,10590,10580,500
20240403,094100,28740490,10600,10600,10600,10600,0
20240403,094000,28740490,10600,10600,10600,10600,100
20240403,093900,27680490,10590,10590,10590,10590,300
20240403,093800,24503490,10600,10600,10600,10600,127
20240403,093700,23157290,10600,10600,10610,10600,36
20240403,093600,22775590,10600,10620,10630,10600,162
20240403,093500,21057390,10630,10620,10630,10620,4
20240403,093400,21014880,10630,10620,10630,10620,6
20240403,093300,20951150,10610,10610,10610,10610,7
20240403,093200,20876880,10620,10620,10620,10620,0
20240403,093100,20876880,10620,10620,10620,10620,100
20240403,093000,19814880,10630,10630,10630,10630,0
20240403,092900,19814880,10630,10630,10630,10630,0
20240403,092800,19814880,10630,10630,10630,10630,0
20240403,092700,19814880,10630,10620,10630,10620,4
20240403,092600,19772380,10610,10620,10630,10610,51
20240403,092500,19230750,10620,10610,10620,10610,3
20240403,092400,19198900,10610,10610,10610,10610,10
20240403,092300,19092800,10610,10610,10610,10610,1
20240403,092200,19082190,10610,10610,10610,10610,0
20240403,092100,19082190,10610,10610,10610,10610,0
20240403,092000,19082190,10610,10610,10610,10610,2
20240403,091900,19060970,10590,10590,10590,10590,0
20240403,091800,19060970,10590,10590,10590,10590,0
20240403,091700,19060970,10590,10590,10590,10590,0
20240403,091600,19060970,10590,10590,10590,10590,1
20240403,091500,19050380,10590,10590,10590,10590,68
20240403,091400,18330260,10590,10590,10590,10590,2
20240403,091300,18309080,10590,10590,10590,10590,0
20240403,091200,18309080,10590,10590,10590,10590,64
20240403,091100,17631320,10590,10590,10590,10590,0
20240403,091000,17631320,10590,10600,10600,10590,292
20240403,090900,14537130,10600,10600,10600,10600,20
20240403,090800,14325130,10600,10610,10610,10600,39
20240403,090700,13911430,10600,10630,10630,10600,102
20240403,090600,12830200,10630,10630,10630,10630,0
20240403,090500,12830200,10630,10630,10630,10630,0
20240403,090400,12830200,10630,10630,10630,10630,466
20240403,090300,7876620,10580,10580,10580,10580,400
20240403,090200,3644620,10580,10600,10600,10580,300
20240403,090100,466960,10600,10610,10610,10600,16
20240403,090000,297220,10610,10620,10620,10610,27