KissMeData/225430/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202100,46494651,895,895,895,895,400
20240403,202000,46494651,895,895,895,895,0
20240403,201900,46494651,895,895,895,895,0
20240403,201800,46494651,895,895,895,895,0
20240403,201700,46494651,895,895,895,895,0
20240403,201600,46494651,895,895,895,895,0
20240403,201500,46494651,895,895,895,895,0
20240403,201400,46494651,895,895,895,895,0
20240403,201300,46494651,895,895,895,895,0
20240403,201200,46494651,895,895,895,895,0
20240403,201100,46494651,895,895,895,895,0
20240403,201000,46494651,895,895,895,895,0
20240403,200900,46494651,895,895,895,895,0
20240403,200800,46494651,895,895,895,895,0
20240403,200700,46494651,895,895,895,895,0
20240403,200600,46494651,895,895,895,895,0
20240403,200500,46494651,895,895,895,895,0
20240403,200400,46494651,895,895,895,895,0
20240403,200300,46494651,895,895,895,895,0
20240403,200200,46494651,895,895,895,895,0
20240403,200100,46494651,895,895,895,895,0
20240403,200000,46494651,895,895,895,895,0
20240403,195900,46494651,895,895,895,895,0
20240403,195800,46494651,895,895,895,895,0
20240403,195700,46494651,895,895,895,895,0
20240403,195600,46494651,895,895,895,895,0
20240403,195500,46494651,895,895,895,895,0
20240403,195400,46494651,895,895,895,895,0
20240403,195300,46494651,895,895,895,895,0
20240403,195200,46494651,895,895,895,895,0
20240403,195100,46494651,895,895,895,895,400
20240403,195000,46494651,895,895,895,895,0
20240403,194900,46494651,895,895,895,895,0
20240403,194800,46494651,895,895,895,895,0
20240403,194700,46494651,895,895,895,895,0
20240403,194600,46494651,895,895,895,895,0
20240403,194500,46494651,895,895,895,895,0
20240403,194400,46494651,895,895,895,895,0
20240403,194300,46494651,895,895,895,895,0
20240403,194200,46494651,895,895,895,895,0
20240403,194100,46494651,895,895,895,895,0
20240403,194000,46494651,895,895,895,895,0
20240403,193900,46494651,895,895,895,895,0
20240403,193800,46494651,895,895,895,895,0
20240403,193700,46494651,895,895,895,895,0
20240403,193600,46494651,895,895,895,895,0
20240403,193500,46494651,895,895,895,895,0
20240403,193400,46494651,895,895,895,895,0
20240403,193300,46494651,895,895,895,895,0
20240403,193200,46494651,895,895,895,895,0
20240403,193100,46494651,895,895,895,895,0
20240403,193000,46494651,895,895,895,895,0
20240403,192900,46494651,895,895,895,895,0
20240403,192800,46494651,895,895,895,895,0
20240403,192700,46494651,895,895,895,895,0
20240403,192600,46494651,895,895,895,895,0
20240403,192500,46494651,895,895,895,895,0
20240403,192400,46494651,895,895,895,895,0
20240403,192300,46494651,895,895,895,895,0
20240403,192200,46494651,895,895,895,895,0
20240403,192100,46494651,895,895,895,895,400
20240403,192000,46494651,895,895,895,895,0
20240403,191900,46494651,895,895,895,895,0
20240403,191800,46494651,895,895,895,895,0
20240403,191700,46494651,895,895,895,895,0
20240403,191600,46494651,895,895,895,895,0
20240403,191500,46494651,895,895,895,895,0
20240403,191400,46494651,895,895,895,895,0
20240403,191300,46494651,895,895,895,895,0
20240403,191200,46494651,895,895,895,895,0
20240403,191100,46494651,895,895,895,895,0
20240403,191000,46494651,895,895,895,895,0
20240403,190900,46494651,895,895,895,895,0
20240403,190800,46494651,895,895,895,895,0
20240403,190700,46494651,895,895,895,895,0
20240403,190600,46494651,895,895,895,895,0
20240403,190500,46494651,895,895,895,895,0
20240403,190400,46494651,895,895,895,895,0
20240403,190300,46494651,895,895,895,895,0
20240403,190200,46494651,895,895,895,895,0
20240403,190100,46494651,895,895,895,895,0
20240403,190000,46494651,895,895,895,895,0
20240403,185900,46494651,895,895,895,895,0
20240403,185800,46494651,895,895,895,895,0
20240403,185700,46494651,895,895,895,895,0
20240403,185600,46494651,895,895,895,895,0
20240403,185500,46494651,895,895,895,895,0
20240403,185400,46494651,895,895,895,895,0
20240403,185300,46494651,895,895,895,895,0
20240403,185200,46494651,895,895,895,895,0
20240403,185100,46494651,895,895,895,895,400
20240403,185000,46494651,895,895,895,895,0
20240403,184900,46494651,895,895,895,895,0
20240403,184800,46494651,895,895,895,895,0
20240403,184700,46494651,895,895,895,895,0
20240403,184600,46494651,895,895,895,895,0
20240403,184500,46494651,895,895,895,895,0
20240403,184400,46494651,895,895,895,895,0
20240403,184300,46494651,895,895,895,895,0
20240403,184200,46494651,895,895,895,895,0
20240403,184100,46494651,895,895,895,895,0
20240403,184000,46494651,895,895,895,895,0
20240403,183900,46494651,895,895,895,895,0
20240403,183800,46494651,895,895,895,895,0
20240403,183700,46494651,895,895,895,895,0
20240403,183600,46494651,895,895,895,895,0
20240403,183500,46494651,895,895,895,895,0
20240403,183400,46494651,895,895,895,895,0
20240403,183300,46494651,895,895,895,895,0
20240403,183200,46494651,895,895,895,895,0
20240403,183100,46494651,895,895,895,895,0
20240403,183000,46494651,895,895,895,895,0
20240403,182900,46494651,895,895,895,895,0
20240403,182800,46494651,895,895,895,895,0
20240403,182700,46494651,895,895,895,895,0
20240403,182600,46494651,895,895,895,895,0
20240403,182500,46494651,895,895,895,895,0
20240403,182400,46494651,895,895,895,895,0
20240403,182300,46494651,895,895,895,895,0
20240403,182200,46494651,895,895,895,895,0
20240403,182100,46494651,895,895,895,895,400
20240403,182000,46494651,895,895,895,895,0
20240403,181900,46494651,895,895,895,895,0
20240403,181800,46494651,895,895,895,895,0
20240403,181700,46494651,895,895,895,895,0
20240403,181600,46494651,895,895,895,895,0
20240403,181500,46494651,895,895,895,895,0
20240403,181400,46494651,895,895,895,895,0
20240403,181300,46494651,895,895,895,895,0
20240403,181200,46494651,895,895,895,895,0
20240403,181100,46494651,895,895,895,895,0
20240403,181000,46494651,895,895,895,895,0
20240403,180900,46494651,895,895,895,895,0
20240403,180800,46494651,895,895,895,895,0
20240403,180700,46494651,895,895,895,895,0
20240403,180600,46494651,895,895,895,895,0
20240403,180500,46494651,895,895,895,895,0
20240403,180400,46494651,895,895,895,895,0
20240403,180300,46494651,895,895,895,895,0
20240403,180200,46494651,895,895,895,895,0
20240403,180100,46494651,895,895,895,895,0
20240403,180000,46494651,895,895,895,895,0
20240403,175900,46494651,895,895,895,895,0
20240403,175800,46494651,895,895,895,895,0
20240403,175700,46494651,895,895,895,895,0
20240403,175600,46494651,895,895,895,895,0
20240403,175500,46494651,895,895,895,895,0
20240403,175400,46494651,895,895,895,895,0
20240403,175300,46494651,895,895,895,895,0
20240403,175200,46494651,895,895,895,895,0
20240403,175100,46494651,895,895,895,895,400
20240403,175000,46494651,895,895,895,895,0
20240403,174900,46494651,895,895,895,895,0
20240403,174800,46494651,895,895,895,895,0
20240403,174700,46494651,895,895,895,895,0
20240403,174600,46494651,895,895,895,895,0
20240403,174500,46494651,895,895,895,895,0
20240403,174400,46494651,895,895,895,895,0
20240403,174300,46494651,895,895,895,895,0
20240403,174200,46494651,895,895,895,895,0
20240403,174100,46494651,895,895,895,895,0
20240403,174000,46494651,895,895,895,895,0
20240403,173900,46494651,895,895,895,895,0
20240403,173800,46494651,895,895,895,895,0
20240403,173700,46494651,895,895,895,895,0
20240403,173600,46494651,895,895,895,895,0
20240403,173500,46494651,895,895,895,895,0
20240403,173400,46494651,895,895,895,895,0
20240403,173300,46494651,895,895,895,895,0
20240403,173200,46494651,895,895,895,895,0
20240403,173100,46494651,895,895,895,895,0
20240403,173000,46494651,895,895,895,895,0
20240403,172900,46494651,895,895,895,895,0
20240403,172800,46494651,895,895,895,895,0
20240403,172700,46494651,895,895,895,895,0
20240403,172600,46494651,895,895,895,895,0
20240403,172500,46494651,895,895,895,895,0
20240403,172400,46494651,895,895,895,895,0
20240403,172300,46494651,895,895,895,895,0
20240403,172200,46494651,895,895,895,895,0
20240403,172100,46494651,895,895,895,895,400
20240403,172000,46494651,895,895,895,895,0
20240403,171900,46494651,895,895,895,895,0
20240403,171800,46494651,895,895,895,895,0
20240403,171700,46494651,895,895,895,895,0
20240403,171600,46494651,895,895,895,895,0
20240403,171500,46494651,895,895,895,895,0
20240403,171400,46494651,895,895,895,895,0
20240403,171300,46494651,895,895,895,895,0
20240403,171200,46494651,895,895,895,895,0
20240403,171100,46494651,895,895,895,895,0
20240403,171000,46494651,895,895,895,895,0
20240403,170900,46494651,895,895,895,895,0
20240403,170800,46494651,895,895,895,895,0
20240403,170700,46494651,895,895,895,895,0
20240403,170600,46494651,895,895,895,895,0
20240403,170500,46494651,895,895,895,895,0
20240403,170400,46494651,895,895,895,895,0
20240403,170300,46494651,895,895,895,895,0
20240403,170200,46494651,895,895,895,895,0
20240403,170100,46494651,895,895,895,895,0
20240403,170000,46494651,895,895,895,895,0
20240403,165900,46494651,895,895,895,895,0
20240403,165800,46494651,895,895,895,895,0
20240403,165700,46494651,895,895,895,895,0
20240403,165600,46494651,895,895,895,895,0
20240403,165500,46494651,895,895,895,895,0
20240403,165400,46494651,895,895,895,895,0
20240403,165300,46494651,895,895,895,895,0
20240403,165200,46494651,895,895,895,895,0
20240403,165100,46494651,895,895,895,895,400
20240403,165000,46494651,895,895,895,895,0
20240403,164900,46494651,895,895,895,895,0
20240403,164800,46494651,895,895,895,895,0
20240403,164700,46494651,895,895,895,895,0
20240403,164600,46494651,895,895,895,895,0
20240403,164500,46494651,895,895,895,895,0
20240403,164400,46494651,895,895,895,895,0
20240403,164300,46494651,895,895,895,895,0
20240403,164200,46494651,895,895,895,895,0
20240403,164100,46494651,895,895,895,895,0
20240403,164000,46494651,895,895,895,895,0
20240403,163900,46494651,895,895,895,895,0
20240403,163800,46494651,895,895,895,895,0
20240403,163700,46494651,895,895,895,895,0
20240403,163600,46494651,895,895,895,895,0
20240403,163500,46494651,895,895,895,895,0
20240403,163400,46494651,895,895,895,895,0
20240403,163300,46494651,895,895,895,895,0
20240403,163200,46494651,895,895,895,895,0
20240403,163100,46494651,895,895,895,895,0
20240403,163000,46494651,895,895,895,895,0
20240403,162900,46494651,895,895,895,895,0
20240403,162800,46494651,895,895,895,895,0
20240403,162700,46494651,895,895,895,895,0
20240403,162600,46494651,895,895,895,895,0
20240403,162500,46494651,895,895,895,895,0
20240403,162400,46494651,895,895,895,895,0
20240403,162300,46494651,895,895,895,895,0
20240403,162200,46494651,895,895,895,895,0
20240403,162100,46494651,895,895,895,895,400
20240403,162000,46494651,895,895,895,895,0
20240403,161900,46494651,895,895,895,895,0
20240403,161800,46494651,895,895,895,895,0
20240403,161700,46494651,895,895,895,895,0
20240403,161600,46494651,895,895,895,895,0
20240403,161500,46494651,895,895,895,895,0
20240403,161400,46494651,895,895,895,895,0
20240403,161300,46494651,895,895,895,895,0
20240403,161200,46494651,895,895,895,895,0
20240403,161100,46494651,895,895,895,895,0
20240403,161000,46494651,895,895,895,895,0
20240403,160900,46494651,895,895,895,895,0
20240403,160800,46494651,895,895,895,895,0
20240403,160700,46494651,895,895,895,895,0
20240403,160600,46494651,895,895,895,895,0
20240403,160500,46494651,895,895,895,895,0
20240403,160400,46494651,895,895,895,895,0
20240403,160300,46494651,895,895,895,895,0
20240403,160200,46494651,895,895,895,895,0
20240403,160100,46494651,895,895,895,895,0
20240403,160000,46494651,895,895,895,895,0
20240403,155900,46494651,895,895,895,895,0
20240403,155800,46494651,895,895,895,895,0
20240403,155700,46494651,895,895,895,895,0
20240403,155600,46494651,895,895,895,895,0
20240403,155500,46494651,895,895,895,895,0
20240403,155400,46494651,895,895,895,895,0
20240403,155300,46494651,895,895,895,895,0
20240403,155200,46494651,895,895,895,895,0
20240403,155100,46494651,895,895,895,895,400
20240403,155000,46494651,895,895,895,895,0
20240403,154900,46494651,895,895,895,895,0
20240403,154800,46494651,895,895,895,895,0
20240403,154700,46494651,895,895,895,895,0
20240403,154600,46494651,895,895,895,895,0
20240403,154500,46494651,895,895,895,895,0
20240403,154400,46494651,895,895,895,895,0
20240403,154300,46494651,895,895,895,895,0
20240403,154200,46494651,895,895,895,895,0
20240403,154100,46494651,895,895,895,895,0
20240403,154000,46494651,895,895,895,895,0
20240403,153900,46494651,895,895,895,895,0
20240403,153800,46494651,895,895,895,895,0
20240403,153700,46494651,895,895,895,895,0
20240403,153600,46494651,895,895,895,895,0
20240403,153500,46494651,895,895,895,895,0
20240403,153400,46494651,895,895,895,895,0
20240403,153300,46494651,895,895,895,895,0
20240403,153200,46494651,895,895,895,895,0
20240403,153100,46494651,895,895,895,895,0
20240403,153000,46494651,895,895,895,895,400
20240403,152900,46136651,901,901,901,901,0
20240403,152800,46136651,901,901,901,901,0
20240403,152700,46136651,901,901,901,901,0
20240403,152600,46136651,901,901,901,901,0
20240403,152500,46136651,901,901,901,901,0
20240403,152400,46136651,901,901,901,901,0
20240403,152300,46136651,901,901,901,901,0
20240403,152200,46136651,901,901,901,901,0
20240403,152100,46136651,901,901,901,901,0
20240403,152000,46136651,901,901,901,901,0
20240403,151900,46136651,901,901,901,901,0
20240403,151800,46136651,901,901,901,901,0
20240403,151700,46136651,901,901,901,901,0
20240403,151600,46136651,901,901,901,901,0
20240403,151500,46136651,901,901,901,901,0
20240403,151400,46136651,901,901,901,901,0
20240403,151300,46136651,901,901,901,901,0
20240403,151200,46136651,901,901,901,901,0
20240403,151100,46136651,901,900,901,900,1371
20240403,151000,44901528,895,895,895,895,783
20240403,150900,44200743,900,900,900,900,0
20240403,150800,44200743,900,900,900,900,0
20240403,150700,44200743,900,900,900,900,0
20240403,150600,44200743,900,900,900,900,944
20240403,150500,43351143,902,900,902,900,555
20240403,150400,42851130,899,899,899,899,0
20240403,150300,42851130,899,899,899,899,0
20240403,150200,42851130,899,899,899,899,509
20240403,150100,42393539,899,899,899,899,0
20240403,150000,42393539,899,899,899,899,320
20240403,145900,42105859,899,899,899,899,263
20240403,145800,41869422,899,899,899,899,0
20240403,145700,41869422,899,899,899,899,1
20240403,145600,41868523,898,898,898,898,0
20240403,145500,41868523,898,898,898,898,0
20240403,145400,41868523,898,898,898,898,20
20240403,145300,41850563,898,898,898,898,0
20240403,145200,41850563,898,898,898,898,92
20240403,145100,41767947,898,898,898,898,0
20240403,145000,41767947,898,898,898,898,1
20240403,144900,41767049,894,894,894,894,708
20240403,144800,41134097,897,897,897,897,3
20240403,144700,41131406,897,897,897,897,0
20240403,144600,41131406,897,897,897,897,66
20240403,144500,41072204,897,897,897,897,0
20240403,144400,41072204,897,897,897,897,0
20240403,144300,41072204,897,897,897,897,0
20240403,144200,41072204,897,897,897,897,0
20240403,144100,41072204,897,897,897,897,0
20240403,144000,41072204,897,897,897,897,0
20240403,143900,41072204,897,897,897,897,0
20240403,143800,41072204,897,897,897,897,0
20240403,143700,41072204,897,897,897,897,0
20240403,143600,41072204,897,897,897,897,0
20240403,143500,41072204,897,897,897,897,0
20240403,143400,41072204,897,897,897,897,0
20240403,143300,41072204,897,897,897,897,804
20240403,143200,40351016,897,897,897,897,0
20240403,143100,40351016,897,897,897,897,0
20240403,143000,40351016,897,897,897,897,0
20240403,142900,40351016,897,897,897,897,0
20240403,142800,40351016,897,897,897,897,0
20240403,142700,40351016,897,897,897,897,218
20240403,142600,40155470,897,897,897,897,0
20240403,142500,40155470,897,897,897,897,0
20240403,142400,40155470,897,897,897,897,0
20240403,142300,40155470,897,897,897,897,0
20240403,142200,40155470,897,897,897,897,0
20240403,142100,40155470,897,897,897,897,0
20240403,142000,40155470,897,897,897,897,0
20240403,141900,40155470,897,897,897,897,0
20240403,141800,40155470,897,897,897,897,0
20240403,141700,40155470,897,897,897,897,0
20240403,141600,40155470,897,897,897,897,0
20240403,141500,40155470,897,897,897,897,0
20240403,141400,40155470,897,897,897,897,0
20240403,141300,40155470,897,897,897,897,0
20240403,141200,40155470,897,897,897,897,1
20240403,141100,40154573,898,898,898,898,0
20240403,141000,40154573,898,898,898,898,0
20240403,140900,40154573,898,898,898,898,0
20240403,140800,40154573,898,898,898,898,0
20240403,140700,40154573,898,898,898,898,0
20240403,140600,40154573,898,898,898,898,2
20240403,140500,40152777,898,898,898,898,1
20240403,140400,40151879,891,891,891,891,0
20240403,140300,40151879,891,891,891,891,0
20240403,140200,40151879,891,891,891,891,0
20240403,140100,40151879,891,891,891,891,0
20240403,140000,40151879,891,892,892,891,1405
20240403,135900,38898710,892,892,892,892,0
20240403,135800,38898710,892,892,892,892,36
20240403,135700,38866598,891,891,891,891,0
20240403,135600,38866598,891,893,893,891,9637
20240403,135500,30270708,893,895,895,893,793
20240403,135400,29562022,897,897,897,897,0
20240403,135300,29562022,897,897,897,897,0
20240403,135200,29562022,897,897,897,897,107
20240403,135100,29466043,897,897,897,897,0
20240403,135000,29466043,897,897,897,897,0
20240403,134900,29466043,897,899,899,897,309
20240403,134800,29188698,899,901,901,899,1893
20240403,134700,27485895,903,903,903,903,0
20240403,134600,27485895,903,903,903,903,0
20240403,134500,27485895,903,903,903,903,0
20240403,134400,27485895,903,903,903,903,0
20240403,134300,27485895,903,903,903,903,0
20240403,134200,27485895,903,903,903,903,0
20240403,134100,27485895,903,903,903,903,0
20240403,134000,27485895,903,903,903,903,0
20240403,133900,27485895,903,903,903,903,0
20240403,133800,27485895,903,903,903,903,0
20240403,133700,27485895,903,903,903,903,0
20240403,133600,27485895,903,903,903,903,0
20240403,133500,27485895,903,903,903,903,0
20240403,133400,27485895,903,903,903,903,0
20240403,133300,27485895,903,903,903,903,0
20240403,133200,27485895,903,903,903,903,0
20240403,133100,27485895,903,903,903,903,0
20240403,133000,27485895,903,903,903,903,0
20240403,132900,27485895,903,903,903,903,0
20240403,132800,27485895,903,903,903,903,1000
20240403,132700,26582895,901,901,901,901,1
20240403,132600,26581994,901,901,901,901,0
20240403,132500,26581994,901,901,901,901,1000
20240403,132400,25680994,900,900,900,900,210
20240403,132300,25491994,900,900,900,900,1000
20240403,132200,24591994,899,899,899,899,0
20240403,132100,24591994,899,899,899,899,0
20240403,132000,24591994,899,899,899,899,14
20240403,131900,24579408,899,899,899,899,0
20240403,131800,24579408,899,899,899,899,0
20240403,131700,24579408,899,899,899,899,0
20240403,131600,24579408,899,899,899,899,0
20240403,131500,24579408,899,899,899,899,10
20240403,131400,24570418,899,899,899,899,0
20240403,131300,24570418,899,899,899,899,0
20240403,131200,24570418,899,899,899,899,0
20240403,131100,24570418,899,899,899,899,0
20240403,131000,24570418,899,899,899,899,0
20240403,130900,24570418,899,899,899,899,0
20240403,130800,24570418,899,899,899,899,0
20240403,130700,24570418,899,899,899,899,0
20240403,130600,24570418,899,899,899,899,0
20240403,130500,24570418,899,899,899,899,0
20240403,130400,24570418,899,899,899,899,0
20240403,130300,24570418,899,899,899,899,0
20240403,130200,24570418,899,899,899,899,1
20240403,130100,24569519,893,893,893,893,0
20240403,130000,24569519,893,893,893,893,0
20240403,125900,24569519,893,893,893,893,0
20240403,125800,24569519,893,893,893,893,0
20240403,125700,24569519,893,893,893,893,0
20240403,125600,24569519,893,893,893,893,0
20240403,125500,24569519,893,893,893,893,0
20240403,125400,24569519,893,893,893,893,0
20240403,125300,24569519,893,893,893,893,0
20240403,125200,24569519,893,893,893,893,0
20240403,125100,24569519,893,893,893,893,0
20240403,125000,24569519,893,893,893,893,0
20240403,124900,24569519,893,893,893,893,0
20240403,124800,24569519,893,893,893,893,0
20240403,124700,24569519,893,893,893,893,0
20240403,124600,24569519,893,893,893,893,0
20240403,124500,24569519,893,893,893,893,0
20240403,124400,24569519,893,893,893,893,0
20240403,124300,24569519,893,893,893,893,0
20240403,124200,24569519,893,893,893,893,0
20240403,124100,24569519,893,893,893,893,0
20240403,124000,24569519,893,893,893,893,0
20240403,123900,24569519,893,893,893,893,0
20240403,123800,24569519,893,893,893,893,0
20240403,123700,24569519,893,893,893,893,0
20240403,123600,24569519,893,895,895,893,766
20240403,123500,23885274,899,899,899,899,0
20240403,123400,23885274,899,899,899,899,16
20240403,123300,23870890,900,900,900,900,0
20240403,123200,23870890,900,900,900,900,0
20240403,123100,23870890,900,900,900,900,0
20240403,123000,23870890,900,900,900,900,0
20240403,122900,23870890,900,900,900,900,0
20240403,122800,23870890,900,900,900,900,0
20240403,122700,23870890,900,900,900,900,0
20240403,122600,23870890,900,900,900,900,0
20240403,122500,23870890,900,900,900,900,0
20240403,122400,23870890,900,900,900,900,0
20240403,122300,23870890,900,900,900,900,0
20240403,122200,23870890,900,900,900,900,0
20240403,122100,23870890,900,900,900,900,0
20240403,122000,23870890,900,900,900,900,0
20240403,121900,23870890,900,900,900,900,0
20240403,121800,23870890,900,900,900,900,0
20240403,121700,23870890,900,900,900,900,0
20240403,121600,23870890,900,900,900,900,0
20240403,121500,23870890,900,900,900,900,0
20240403,121400,23870890,900,900,900,900,0
20240403,121300,23870890,900,900,900,900,0
20240403,121200,23870890,900,900,900,900,0
20240403,121100,23870890,900,900,900,900,0
20240403,121000,23870890,900,900,900,900,0
20240403,120900,23870890,900,900,900,900,0
20240403,120800,23870890,900,900,900,900,0
20240403,120700,23870890,900,900,900,900,0
20240403,120600,23870890,900,900,900,900,0
20240403,120500,23870890,900,900,900,900,0
20240403,120400,23870890,900,900,900,900,0
20240403,120300,23870890,900,900,900,900,0
20240403,120200,23870890,900,900,900,900,0
20240403,120100,23870890,900,900,900,900,0
20240403,120000,23870890,900,900,900,900,5
20240403,115900,23866390,900,900,900,900,0
20240403,115800,23866390,900,900,900,900,12
20240403,115700,23855590,900,900,900,900,0
20240403,115600,23855590,900,900,900,900,40
20240403,115500,23819590,894,894,894,894,0
20240403,115400,23819590,894,894,894,894,0
20240403,115300,23819590,894,894,894,894,0
20240403,115200,23819590,894,894,894,894,0
20240403,115100,23819590,894,894,894,894,0
20240403,115000,23819590,894,894,894,894,4
20240403,114900,23816014,894,894,894,894,0
20240403,114800,23816014,894,894,894,894,0
20240403,114700,23816014,894,894,894,894,0
20240403,114600,23816014,894,894,894,894,0
20240403,114500,23816014,894,894,894,894,0
20240403,114400,23816014,894,894,894,894,0
20240403,114300,23816014,894,895,895,894,193
20240403,114200,23643422,900,900,900,900,0
20240403,114100,23643422,900,900,900,900,1000
20240403,114000,22743422,900,900,900,900,0
20240403,113900,22743422,900,900,900,900,0
20240403,113800,22743422,900,900,900,900,0
20240403,113700,22743422,900,900,900,900,0
20240403,113600,22743422,900,900,900,900,0
20240403,113500,22743422,900,900,900,900,1
20240403,113400,22742522,900,900,900,900,0
20240403,113300,22742522,900,900,900,900,0
20240403,113200,22742522,900,900,900,900,0
20240403,113100,22742522,900,900,900,900,0
20240403,113000,22742522,900,900,900,900,0
20240403,112900,22742522,900,900,900,900,0
20240403,112800,22742522,900,900,900,900,0
20240403,112700,22742522,900,900,900,900,0
20240403,112600,22742522,900,900,900,900,0
20240403,112500,22742522,900,900,900,900,0
20240403,112400,22742522,900,900,900,900,0
20240403,112300,22742522,900,900,900,900,6
20240403,112200,22737122,899,899,899,899,0
20240403,112100,22737122,899,899,899,899,5
20240403,112000,22732627,899,899,899,899,100
20240403,111900,22642727,899,899,899,899,0
20240403,111800,22642727,899,899,899,899,0
20240403,111700,22642727,899,899,899,899,0
20240403,111600,22642727,899,899,899,899,449
20240403,111500,22239076,899,899,899,899,664
20240403,111400,21642140,899,899,899,899,0
20240403,111300,21642140,899,899,899,899,0
20240403,111200,21642140,899,899,899,899,0
20240403,111100,21642140,899,899,899,899,0
20240403,111000,21642140,899,899,899,899,0
20240403,110900,21642140,899,899,899,899,0
20240403,110800,21642140,899,899,899,899,0
20240403,110700,21642140,899,899,899,899,1
20240403,110600,21641241,893,893,893,893,0
20240403,110500,21641241,893,893,893,893,0
20240403,110400,21641241,893,893,893,893,0
20240403,110300,21641241,893,893,893,893,0
20240403,110200,21641241,893,893,893,893,0
20240403,110100,21641241,893,893,893,893,0
20240403,110000,21641241,893,893,893,893,0
20240403,105900,21641241,893,893,893,893,0
20240403,105800,21641241,893,893,893,893,0
20240403,105700,21641241,893,893,893,893,100
20240403,105600,21551941,893,893,893,893,0
20240403,105500,21551941,893,893,893,893,0
20240403,105400,21551941,893,893,893,893,0
20240403,105300,21551941,893,893,893,893,0
20240403,105200,21551941,893,893,893,893,0
20240403,105100,21551941,893,893,893,893,0
20240403,105000,21551941,893,893,893,893,0
20240403,104900,21551941,893,894,894,893,187
20240403,104800,21384800,900,900,900,900,0
20240403,104700,21384800,900,900,900,900,0
20240403,104600,21384800,900,900,900,900,0
20240403,104500,21384800,900,900,900,900,0
20240403,104400,21384800,900,900,900,900,0
20240403,104300,21384800,900,900,900,900,0
20240403,104200,21384800,900,900,900,900,0
20240403,104100,21384800,900,900,900,900,0
20240403,104000,21384800,900,900,900,900,0
20240403,103900,21384800,900,900,900,900,0
20240403,103800,21384800,900,900,900,900,20
20240403,103700,21366800,900,900,900,900,0
20240403,103600,21366800,900,900,900,900,0
20240403,103500,21366800,900,900,900,900,0
20240403,103400,21366800,900,899,900,899,300
20240403,103300,21096801,898,898,898,898,0
20240403,103200,21096801,898,898,898,898,0
20240403,103100,21096801,898,898,898,898,0
20240403,103000,21096801,898,898,898,898,1
20240403,102900,21095903,891,891,891,891,0
20240403,102800,21095903,891,891,891,891,0
20240403,102700,21095903,891,891,891,891,2000
20240403,102600,19313903,891,891,891,891,0
20240403,102500,19313903,891,899,899,891,2000
20240403,102400,17525976,900,900,900,900,10
20240403,102300,17516976,900,900,900,900,5
20240403,102200,17512476,900,900,900,900,5
20240403,102100,17507976,900,900,900,900,0
20240403,102000,17507976,900,900,900,900,0
20240403,101900,17507976,900,900,900,900,0
20240403,101800,17507976,900,900,900,900,0
20240403,101700,17507976,900,900,900,900,8
20240403,101600,17500776,900,900,900,900,0
20240403,101500,17500776,900,900,900,900,0
20240403,101400,17500776,900,900,900,900,0
20240403,101300,17500776,900,900,900,900,0
20240403,101200,17500776,900,900,900,900,55
20240403,101100,17451276,900,900,900,900,0
20240403,101000,17451276,900,900,900,900,0
20240403,100900,17451276,900,900,900,900,0
20240403,100800,17451276,900,900,900,900,0
20240403,100700,17451276,900,900,900,900,0
20240403,100600,17451276,900,900,900,900,0
20240403,100500,17451276,900,900,900,900,10
20240403,100400,17442276,900,900,900,900,205
20240403,100300,17257776,905,905,905,905,0
20240403,100200,17257776,905,905,905,905,0
20240403,100100,17257776,905,905,905,905,0
20240403,100000,17257776,905,905,905,905,0
20240403,095900,17257776,905,905,905,905,0
20240403,095800,17257776,905,905,905,905,0
20240403,095700,17257776,905,905,905,905,0
20240403,095600,17257776,905,905,905,905,5
20240403,095500,17253251,905,905,905,905,3
20240403,095400,17250536,905,905,905,905,0
20240403,095300,17250536,905,905,905,905,0
20240403,095200,17250536,905,905,905,905,0
20240403,095100,17250536,905,905,905,905,0
20240403,095000,17250536,905,905,905,905,0
20240403,094900,17250536,905,905,905,905,0
20240403,094800,17250536,905,905,905,905,0
20240403,094700,17250536,905,905,905,905,0
20240403,094600,17250536,905,905,905,905,0
20240403,094500,17250536,905,905,905,905,0
20240403,094400,17250536,905,905,905,905,0
20240403,094300,17250536,905,905,905,905,0
20240403,094200,17250536,905,905,905,905,0
20240403,094100,17250536,905,905,905,905,200
20240403,094000,17069536,901,901,901,901,0
20240403,093900,17069536,901,901,901,901,0
20240403,093800,17069536,901,901,901,901,0
20240403,093700,17069536,901,902,902,901,175
20240403,093600,16911826,902,905,906,901,212
20240403,093500,16720490,907,895,907,894,1992
20240403,093400,14937537,895,895,895,895,20
20240403,093300,14919637,895,895,895,895,1
20240403,093200,14918742,891,891,891,891,0
20240403,093100,14918742,891,891,891,891,0
20240403,093000,14918742,891,895,895,891,360
20240403,092900,14596798,895,895,895,895,30
20240403,092800,14569948,895,895,895,895,40
20240403,092700,14534148,895,897,897,894,3570
20240403,092600,11337676,897,897,897,897,0
20240403,092500,11337676,897,897,897,897,582
20240403,092400,10815622,897,897,897,897,100
20240403,092300,10725922,898,898,898,898,11
20240403,092200,10716044,898,898,898,898,0
20240403,092100,10716044,898,898,898,898,150
20240403,092000,10581344,898,898,898,898,150
20240403,091900,10446644,898,898,898,898,0
20240403,091800,10446644,898,898,898,898,10
20240403,091700,10437664,898,898,898,898,0
20240403,091600,10437664,898,898,898,898,0
20240403,091500,10437664,898,898,898,898,10
20240403,091400,10428684,898,898,898,898,80
20240403,091300,10356844,898,898,898,898,20
20240403,091200,10338884,898,898,898,898,5000
20240403,091100,5848884,897,897,897,897,0
20240403,091000,5848884,897,900,900,897,5616
20240403,090900,800002,899,899,899,899,0
20240403,090800,800002,899,901,901,899,374
20240403,090700,463625,903,903,903,903,1
20240403,090600,462722,907,906,907,906,63
20240403,090500,405591,905,905,905,905,0
20240403,090400,405591,905,905,905,905,0
20240403,090300,405591,905,905,905,905,183
20240403,090200,239976,909,909,909,909,11
20240403,090100,229977,909,909,909,909,0
20240403,090000,229977,909,909,909,909,253