KissMeData/036670/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191100,45833000,7580,7580,7580,7580,12
20240403,191000,45833000,7580,7580,7580,7580,0
20240403,190900,45833000,7580,7580,7580,7580,0
20240403,190800,45833000,7580,7580,7580,7580,0
20240403,190700,45833000,7580,7580,7580,7580,0
20240403,190600,45833000,7580,7580,7580,7580,0
20240403,190500,45833000,7580,7580,7580,7580,0
20240403,190400,45833000,7580,7580,7580,7580,0
20240403,190300,45833000,7580,7580,7580,7580,0
20240403,190200,45833000,7580,7580,7580,7580,0
20240403,190100,45833000,7580,7580,7580,7580,0
20240403,190000,45833000,7580,7580,7580,7580,0
20240403,185900,45833000,7580,7580,7580,7580,0
20240403,185800,45833000,7580,7580,7580,7580,0
20240403,185700,45833000,7580,7580,7580,7580,0
20240403,185600,45833000,7580,7580,7580,7580,0
20240403,185500,45833000,7580,7580,7580,7580,0
20240403,185400,45833000,7580,7580,7580,7580,0
20240403,185300,45833000,7580,7580,7580,7580,0
20240403,185200,45833000,7580,7580,7580,7580,0
20240403,185100,45833000,7580,7580,7580,7580,0
20240403,185000,45833000,7580,7580,7580,7580,0
20240403,184900,45833000,7580,7580,7580,7580,0
20240403,184800,45833000,7580,7580,7580,7580,0
20240403,184700,45833000,7580,7580,7580,7580,0
20240403,184600,45833000,7580,7580,7580,7580,0
20240403,184500,45833000,7580,7580,7580,7580,0
20240403,184400,45833000,7580,7580,7580,7580,0
20240403,184300,45833000,7580,7580,7580,7580,0
20240403,184200,45833000,7580,7580,7580,7580,0
20240403,184100,45833000,7580,7580,7580,7580,12
20240403,184000,45833000,7580,7580,7580,7580,0
20240403,183900,45833000,7580,7580,7580,7580,0
20240403,183800,45833000,7580,7580,7580,7580,0
20240403,183700,45833000,7580,7580,7580,7580,0
20240403,183600,45833000,7580,7580,7580,7580,0
20240403,183500,45833000,7580,7580,7580,7580,0
20240403,183400,45833000,7580,7580,7580,7580,0
20240403,183300,45833000,7580,7580,7580,7580,0
20240403,183200,45833000,7580,7580,7580,7580,0
20240403,183100,45833000,7580,7580,7580,7580,0
20240403,183000,45833000,7580,7580,7580,7580,0
20240403,182900,45833000,7580,7580,7580,7580,0
20240403,182800,45833000,7580,7580,7580,7580,0
20240403,182700,45833000,7580,7580,7580,7580,0
20240403,182600,45833000,7580,7580,7580,7580,0
20240403,182500,45833000,7580,7580,7580,7580,0
20240403,182400,45833000,7580,7580,7580,7580,0
20240403,182300,45833000,7580,7580,7580,7580,0
20240403,182200,45833000,7580,7580,7580,7580,0
20240403,182100,45833000,7580,7580,7580,7580,0
20240403,182000,45833000,7580,7580,7580,7580,0
20240403,181900,45833000,7580,7580,7580,7580,0
20240403,181800,45833000,7580,7580,7580,7580,0
20240403,181700,45833000,7580,7580,7580,7580,0
20240403,181600,45833000,7580,7580,7580,7580,0
20240403,181500,45833000,7580,7580,7580,7580,0
20240403,181400,45833000,7580,7580,7580,7580,0
20240403,181300,45833000,7580,7580,7580,7580,0
20240403,181200,45833000,7580,7580,7580,7580,0
20240403,181100,45833000,7580,7580,7580,7580,12
20240403,181000,45833000,7580,7580,7580,7580,0
20240403,180900,45833000,7580,7580,7580,7580,0
20240403,180800,45833000,7580,7580,7580,7580,0
20240403,180700,45833000,7580,7580,7580,7580,0
20240403,180600,45833000,7580,7580,7580,7580,0
20240403,180500,45833000,7580,7580,7580,7580,0
20240403,180400,45833000,7580,7580,7580,7580,0
20240403,180300,45833000,7580,7580,7580,7580,0
20240403,180200,45833000,7580,7580,7580,7580,0
20240403,180100,45833000,7580,7580,7580,7580,0
20240403,180000,45833000,7580,7580,7580,7580,0
20240403,175900,45833000,7580,7580,7580,7580,0
20240403,175800,45833000,7580,7580,7580,7580,0
20240403,175700,45833000,7580,7580,7580,7580,0
20240403,175600,45833000,7580,7580,7580,7580,0
20240403,175500,45833000,7580,7580,7580,7580,0
20240403,175400,45833000,7580,7580,7580,7580,0
20240403,175300,45833000,7580,7580,7580,7580,0
20240403,175200,45833000,7580,7580,7580,7580,0
20240403,175100,45833000,7580,7580,7580,7580,0
20240403,175000,45833000,7580,7580,7580,7580,0
20240403,174900,45833000,7580,7580,7580,7580,0
20240403,174800,45833000,7580,7580,7580,7580,0
20240403,174700,45833000,7580,7580,7580,7580,0
20240403,174600,45833000,7580,7580,7580,7580,0
20240403,174500,45833000,7580,7580,7580,7580,0
20240403,174400,45833000,7580,7580,7580,7580,0
20240403,174300,45833000,7580,7580,7580,7580,0
20240403,174200,45833000,7580,7580,7580,7580,0
20240403,174100,45833000,7580,7580,7580,7580,12
20240403,174000,45833000,7580,7580,7580,7580,0
20240403,173900,45833000,7580,7580,7580,7580,0
20240403,173800,45833000,7580,7580,7580,7580,0
20240403,173700,45833000,7580,7580,7580,7580,0
20240403,173600,45833000,7580,7580,7580,7580,0
20240403,173500,45833000,7580,7580,7580,7580,0
20240403,173400,45833000,7580,7580,7580,7580,0
20240403,173300,45833000,7580,7580,7580,7580,0
20240403,173200,45833000,7580,7580,7580,7580,0
20240403,173100,45833000,7580,7580,7580,7580,0
20240403,173000,45833000,7580,7580,7580,7580,0
20240403,172900,45833000,7580,7580,7580,7580,0
20240403,172800,45833000,7580,7580,7580,7580,0
20240403,172700,45833000,7580,7580,7580,7580,0
20240403,172600,45833000,7580,7580,7580,7580,0
20240403,172500,45833000,7580,7580,7580,7580,0
20240403,172400,45833000,7580,7580,7580,7580,0
20240403,172300,45833000,7580,7580,7580,7580,0
20240403,172200,45833000,7580,7580,7580,7580,0
20240403,172100,45833000,7580,7580,7580,7580,0
20240403,172000,45833000,7580,7580,7580,7580,0
20240403,171900,45833000,7580,7580,7580,7580,0
20240403,171800,45833000,7580,7580,7580,7580,0
20240403,171700,45833000,7580,7580,7580,7580,0
20240403,171600,45833000,7580,7580,7580,7580,0
20240403,171500,45833000,7580,7580,7580,7580,0
20240403,171400,45833000,7580,7580,7580,7580,0
20240403,171300,45833000,7580,7580,7580,7580,0
20240403,171200,45833000,7580,7580,7580,7580,0
20240403,171100,45833000,7580,7580,7580,7580,12
20240403,171000,45833000,7580,7580,7580,7580,0
20240403,170900,45833000,7580,7580,7580,7580,0
20240403,170800,45833000,7580,7580,7580,7580,0
20240403,170700,45833000,7580,7580,7580,7580,0
20240403,170600,45833000,7580,7580,7580,7580,0
20240403,170500,45833000,7580,7580,7580,7580,0
20240403,170400,45833000,7580,7580,7580,7580,0
20240403,170300,45833000,7580,7580,7580,7580,0
20240403,170200,45833000,7580,7580,7580,7580,0
20240403,170100,45833000,7580,7580,7580,7580,0
20240403,170000,45833000,7580,7580,7580,7580,0
20240403,165900,45833000,7580,7580,7580,7580,0
20240403,165800,45833000,7580,7580,7580,7580,0
20240403,165700,45833000,7580,7580,7580,7580,0
20240403,165600,45833000,7580,7580,7580,7580,0
20240403,165500,45833000,7580,7580,7580,7580,0
20240403,165400,45833000,7580,7580,7580,7580,0
20240403,165300,45833000,7580,7580,7580,7580,0
20240403,165200,45833000,7580,7580,7580,7580,0
20240403,165100,45833000,7580,7580,7580,7580,0
20240403,165000,45833000,7580,7580,7580,7580,0
20240403,164900,45833000,7580,7580,7580,7580,0
20240403,164800,45833000,7580,7580,7580,7580,0
20240403,164700,45833000,7580,7580,7580,7580,0
20240403,164600,45833000,7580,7580,7580,7580,0
20240403,164500,45833000,7580,7580,7580,7580,0
20240403,164400,45833000,7580,7580,7580,7580,0
20240403,164300,45833000,7580,7580,7580,7580,0
20240403,164200,45833000,7580,7580,7580,7580,0
20240403,164100,45833000,7580,7580,7580,7580,12
20240403,164000,45833000,7580,7580,7580,7580,0
20240403,163900,45833000,7580,7580,7580,7580,0
20240403,163800,45833000,7580,7580,7580,7580,0
20240403,163700,45833000,7580,7580,7580,7580,0
20240403,163600,45833000,7580,7580,7580,7580,0
20240403,163500,45833000,7580,7580,7580,7580,0
20240403,163400,45833000,7580,7580,7580,7580,0
20240403,163300,45833000,7580,7580,7580,7580,0
20240403,163200,45833000,7580,7580,7580,7580,0
20240403,163100,45833000,7580,7580,7580,7580,0
20240403,163000,45833000,7580,7580,7580,7580,0
20240403,162900,45833000,7580,7580,7580,7580,0
20240403,162800,45833000,7580,7580,7580,7580,0
20240403,162700,45833000,7580,7580,7580,7580,0
20240403,162600,45833000,7580,7580,7580,7580,0
20240403,162500,45833000,7580,7580,7580,7580,0
20240403,162400,45833000,7580,7580,7580,7580,0
20240403,162300,45833000,7580,7580,7580,7580,0
20240403,162200,45833000,7580,7580,7580,7580,0
20240403,162100,45833000,7580,7580,7580,7580,0
20240403,162000,45833000,7580,7580,7580,7580,0
20240403,161900,45833000,7580,7580,7580,7580,0
20240403,161800,45833000,7580,7580,7580,7580,0
20240403,161700,45833000,7580,7580,7580,7580,0
20240403,161600,45833000,7580,7580,7580,7580,0
20240403,161500,45833000,7580,7580,7580,7580,0
20240403,161400,45833000,7580,7580,7580,7580,0
20240403,161300,45833000,7580,7580,7580,7580,0
20240403,161200,45833000,7580,7580,7580,7580,0
20240403,161100,45833000,7580,7580,7580,7580,12
20240403,161000,45833000,7580,7580,7580,7580,0
20240403,160900,45833000,7580,7580,7580,7580,0
20240403,160800,45833000,7580,7580,7580,7580,0
20240403,160700,45833000,7580,7580,7580,7580,0
20240403,160600,45833000,7580,7580,7580,7580,0
20240403,160500,45833000,7580,7580,7580,7580,0
20240403,160400,45833000,7580,7580,7580,7580,0
20240403,160300,45833000,7580,7580,7580,7580,0
20240403,160200,45833000,7580,7580,7580,7580,0
20240403,160100,45833000,7580,7580,7580,7580,0
20240403,160000,45833000,7580,7580,7580,7580,0
20240403,155900,45833000,7580,7580,7580,7580,0
20240403,155800,45833000,7580,7580,7580,7580,0
20240403,155700,45833000,7580,7580,7580,7580,0
20240403,155600,45833000,7580,7580,7580,7580,0
20240403,155500,45833000,7580,7580,7580,7580,0
20240403,155400,45833000,7580,7580,7580,7580,0
20240403,155300,45833000,7580,7580,7580,7580,0
20240403,155200,45833000,7580,7580,7580,7580,0
20240403,155100,45833000,7580,7580,7580,7580,0
20240403,155000,45833000,7580,7580,7580,7580,0
20240403,154900,45833000,7580,7580,7580,7580,0
20240403,154800,45833000,7580,7580,7580,7580,0
20240403,154700,45833000,7580,7580,7580,7580,0
20240403,154600,45833000,7580,7580,7580,7580,0
20240403,154500,45833000,7580,7580,7580,7580,0
20240403,154400,45833000,7580,7580,7580,7580,0
20240403,154300,45833000,7580,7580,7580,7580,0
20240403,154200,45833000,7580,7580,7580,7580,0
20240403,154100,45833000,7580,7580,7580,7580,12
20240403,154000,45833000,7580,7580,7580,7580,0
20240403,153900,45833000,7580,7580,7580,7580,0
20240403,153800,45833000,7580,7580,7580,7580,0
20240403,153700,45833000,7580,7580,7580,7580,0
20240403,153600,45833000,7580,7580,7580,7580,0
20240403,153500,45833000,7580,7580,7580,7580,0
20240403,153400,45833000,7580,7580,7580,7580,0
20240403,153300,45833000,7580,7580,7580,7580,0
20240403,153200,45833000,7580,7580,7580,7580,0
20240403,153100,45833000,7580,7580,7580,7580,0
20240403,153000,45833000,7580,7580,7580,7580,12
20240403,152900,45742040,7590,7590,7590,7590,0
20240403,152800,45742040,7590,7590,7590,7590,0
20240403,152700,45742040,7590,7590,7590,7590,0
20240403,152600,45742040,7590,7590,7590,7590,0
20240403,152500,45742040,7590,7590,7590,7590,0
20240403,152400,45742040,7590,7590,7590,7590,0
20240403,152300,45742040,7590,7590,7590,7590,0
20240403,152200,45742040,7590,7590,7590,7590,0
20240403,152100,45742040,7590,7590,7590,7590,0
20240403,152000,45742040,7590,7590,7590,7590,0
20240403,151900,45742040,7590,7590,7590,7590,0
20240403,151800,45742040,7590,7590,7590,7590,0
20240403,151700,45742040,7590,7590,7590,7590,0
20240403,151600,45742040,7590,7590,7590,7590,0
20240403,151500,45742040,7590,7590,7590,7590,0
20240403,151400,45742040,7590,7590,7590,7590,0
20240403,151300,45742040,7590,7590,7590,7590,0
20240403,151200,45742040,7590,7590,7590,7590,0
20240403,151100,45742040,7590,7590,7590,7590,0
20240403,151000,45742040,7590,7590,7590,7590,0
20240403,150900,45742040,7590,7590,7590,7590,0
20240403,150800,45742040,7590,7590,7590,7590,0
20240403,150700,45742040,7590,7590,7590,7590,0
20240403,150600,45742040,7590,7590,7590,7590,1
20240403,150500,45734450,7590,7590,7590,7590,0
20240403,150400,45734450,7590,7590,7590,7590,0
20240403,150300,45734450,7590,7590,7590,7590,0
20240403,150200,45734450,7590,7590,7590,7590,0
20240403,150100,45734450,7590,7590,7590,7590,0
20240403,150000,45734450,7590,7590,7590,7590,0
20240403,145900,45734450,7590,7590,7590,7590,0
20240403,145800,45734450,7590,7590,7590,7590,0
20240403,145700,45734450,7590,7590,7590,7590,0
20240403,145600,45734450,7590,7590,7590,7590,2
20240403,145500,45719270,7540,7540,7540,7540,0
20240403,145400,45719270,7540,7540,7540,7540,0
20240403,145300,45719270,7540,7540,7540,7540,0
20240403,145200,45719270,7540,7540,7540,7540,0
20240403,145100,45719270,7540,7540,7540,7540,0
20240403,145000,45719270,7540,7540,7540,7540,0
20240403,144900,45719270,7540,7560,7560,7540,55
20240403,144800,45304270,7590,7590,7590,7590,0
20240403,144700,45304270,7590,7590,7590,7590,0
20240403,144600,45304270,7590,7590,7590,7590,0
20240403,144500,45304270,7590,7590,7590,7590,0
20240403,144400,45304270,7590,7590,7590,7590,0
20240403,144300,45304270,7590,7590,7590,7590,0
20240403,144200,45304270,7590,7590,7590,7590,0
20240403,144100,45304270,7590,7590,7590,7590,0
20240403,144000,45304270,7590,7590,7590,7590,0
20240403,143900,45304270,7590,7590,7590,7590,0
20240403,143800,45304270,7590,7590,7590,7590,0
20240403,143700,45304270,7590,7590,7590,7590,0
20240403,143600,45304270,7590,7590,7590,7590,0
20240403,143500,45304270,7590,7590,7590,7590,0
20240403,143400,45304270,7590,7590,7590,7590,0
20240403,143300,45304270,7590,7590,7590,7590,0
20240403,143200,45304270,7590,7590,7590,7590,0
20240403,143100,45304270,7590,7590,7590,7590,0
20240403,143000,45304270,7590,7590,7590,7590,0
20240403,142900,45304270,7590,7590,7590,7590,13
20240403,142800,45205600,7590,7590,7590,7590,0
20240403,142700,45205600,7590,7590,7590,7590,0
20240403,142600,45205600,7590,7590,7590,7590,0
20240403,142500,45205600,7590,7590,7590,7590,0
20240403,142400,45205600,7590,7590,7590,7590,0
20240403,142300,45205600,7590,7590,7590,7590,0
20240403,142200,45205600,7590,7590,7590,7590,470
20240403,142100,41638300,7580,7580,7580,7580,850
20240403,142000,35195300,7580,7580,7580,7580,8
20240403,141900,35134660,7580,7580,7580,7580,0
20240403,141800,35134660,7580,7580,7580,7580,0
20240403,141700,35134660,7580,7580,7580,7580,0
20240403,141600,35134660,7580,7580,7580,7580,0
20240403,141500,35134660,7580,7580,7580,7580,0
20240403,141400,35134660,7580,7580,7580,7580,0
20240403,141300,35134660,7580,7580,7580,7580,0
20240403,141200,35134660,7580,7580,7580,7580,0
20240403,141100,35134660,7580,7580,7580,7580,0
20240403,141000,35134660,7580,7580,7580,7580,0
20240403,140900,35134660,7580,7580,7580,7580,0
20240403,140800,35134660,7580,7580,7580,7580,20
20240403,140700,34983060,7590,7590,7590,7590,0
20240403,140600,34983060,7590,7590,7590,7590,0
20240403,140500,34983060,7590,7590,7590,7590,0
20240403,140400,34983060,7590,7550,7590,7550,260
20240403,140300,33016120,7550,7550,7550,7550,0
20240403,140200,33016120,7550,7550,7550,7550,0
20240403,140100,33016120,7550,7550,7550,7550,0
20240403,140000,33016120,7550,7550,7550,7550,0
20240403,135900,33016120,7550,7550,7550,7550,0
20240403,135800,33016120,7550,7550,7550,7550,0
20240403,135700,33016120,7550,7550,7550,7550,0
20240403,135600,33016120,7550,7550,7550,7550,0
20240403,135500,33016120,7550,7550,7550,7550,0
20240403,135400,33016120,7550,7550,7550,7550,0
20240403,135300,33016120,7550,7550,7550,7550,0
20240403,135200,33016120,7550,7550,7550,7550,0
20240403,135100,33016120,7550,7550,7550,7550,0
20240403,135000,33016120,7550,7550,7550,7550,0
20240403,134900,33016120,7550,7550,7550,7550,0
20240403,134800,33016120,7550,7550,7550,7550,0
20240403,134700,33016120,7550,7550,7550,7550,0
20240403,134600,33016120,7550,7550,7550,7550,0
20240403,134500,33016120,7550,7550,7550,7550,3
20240403,134400,32993470,7550,7550,7550,7550,0
20240403,134300,32993470,7550,7550,7550,7550,0
20240403,134200,32993470,7550,7550,7550,7550,0
20240403,134100,32993470,7550,7550,7550,7550,0
20240403,134000,32993470,7550,7550,7550,7550,0
20240403,133900,32993470,7550,7550,7550,7550,1
20240403,133800,32985920,7550,7550,7550,7550,0
20240403,133700,32985920,7550,7550,7550,7550,0
20240403,133600,32985920,7550,7550,7550,7550,0
20240403,133500,32985920,7550,7550,7550,7550,0
20240403,133400,32985920,7550,7550,7550,7550,0
20240403,133300,32985920,7550,7550,7550,7550,0
20240403,133200,32985920,7550,7550,7550,7550,0
20240403,133100,32985920,7550,7550,7550,7550,0
20240403,133000,32985920,7550,7550,7550,7550,0
20240403,132900,32985920,7550,7550,7550,7550,0
20240403,132800,32985920,7550,7550,7550,7550,0
20240403,132700,32985920,7550,7550,7550,7550,0
20240403,132600,32985920,7550,7550,7550,7550,1
20240403,132500,32978370,7540,7540,7540,7540,10
20240403,132400,32902970,7550,7550,7550,7550,2
20240403,132300,32887870,7540,7540,7540,7540,0
20240403,132200,32887870,7540,7540,7540,7540,0
20240403,132100,32887870,7540,7540,7540,7540,0
20240403,132000,32887870,7540,7540,7540,7540,0
20240403,131900,32887870,7540,7540,7540,7540,15
20240403,131800,32774770,7550,7550,7550,7550,0
20240403,131700,32774770,7550,7550,7550,7550,0
20240403,131600,32774770,7550,7550,7550,7550,0
20240403,131500,32774770,7550,7550,7550,7550,0
20240403,131400,32774770,7550,7550,7550,7550,11
20240403,131300,32691720,7530,7530,7530,7530,0
20240403,131200,32691720,7530,7530,7530,7530,0
20240403,131100,32691720,7530,7530,7530,7530,0
20240403,131000,32691720,7530,7530,7530,7530,0
20240403,130900,32691720,7530,7530,7530,7530,0
20240403,130800,32691720,7530,7530,7530,7530,0
20240403,130700,32691720,7530,7530,7530,7530,0
20240403,130600,32691720,7530,7530,7530,7530,0
20240403,130500,32691720,7530,7530,7530,7530,0
20240403,130400,32691720,7530,7530,7530,7530,0
20240403,130300,32691720,7530,7530,7530,7530,0
20240403,130200,32691720,7530,7530,7530,7530,0
20240403,130100,32691720,7530,7530,7530,7530,0
20240403,130000,32691720,7530,7530,7530,7530,0
20240403,125900,32691720,7530,7530,7530,7530,0
20240403,125800,32691720,7530,7530,7530,7530,473
20240403,125700,29130030,7540,7540,7540,7540,0
20240403,125600,29130030,7540,7540,7540,7540,0
20240403,125500,29130030,7540,7540,7540,7540,0
20240403,125400,29130030,7540,7540,7540,7540,0
20240403,125300,29130030,7540,7540,7540,7540,0
20240403,125200,29130030,7540,7540,7540,7540,0
20240403,125100,29130030,7540,7540,7540,7540,0
20240403,125000,29130030,7540,7540,7540,7540,0
20240403,124900,29130030,7540,7540,7540,7540,0
20240403,124800,29130030,7540,7540,7540,7540,102
20240403,124700,28360950,7540,7540,7540,7540,0
20240403,124600,28360950,7540,7540,7540,7540,0
20240403,124500,28360950,7540,7540,7540,7540,0
20240403,124400,28360950,7540,7540,7540,7540,0
20240403,124300,28360950,7540,7540,7540,7540,651
20240403,124200,23452410,7540,7540,7540,7540,200
20240403,124100,21944410,7550,7550,7550,7550,0
20240403,124000,21944410,7550,7550,7550,7550,1
20240403,123900,21936860,7550,7550,7550,7550,254
20240403,123800,20019160,7540,7540,7540,7540,50
20240403,123700,19642160,7550,7550,7550,7550,1
20240403,123600,19634610,7550,7550,7550,7550,0
20240403,123500,19634610,7550,7550,7550,7550,0
20240403,123400,19634610,7550,7550,7550,7550,0
20240403,123300,19634610,7550,7550,7550,7550,0
20240403,123200,19634610,7550,7550,7550,7550,0
20240403,123100,19634610,7550,7550,7550,7550,0
20240403,123000,19634610,7550,7550,7550,7550,0
20240403,122900,19634610,7550,7550,7550,7550,0
20240403,122800,19634610,7550,7550,7550,7550,2
20240403,122700,19619510,7530,7530,7530,7530,50
20240403,122600,19243010,7550,7550,7550,7550,0
20240403,122500,19243010,7550,7550,7550,7550,0
20240403,122400,19243010,7550,7550,7550,7550,0
20240403,122300,19243010,7550,7550,7550,7550,0
20240403,122200,19243010,7550,7550,7550,7550,0
20240403,122100,19243010,7550,7550,7550,7550,0
20240403,122000,19243010,7550,7550,7550,7550,0
20240403,121900,19243010,7550,7550,7550,7550,0
20240403,121800,19243010,7550,7550,7550,7550,0
20240403,121700,19243010,7550,7550,7550,7550,0
20240403,121600,19243010,7550,7550,7550,7550,0
20240403,121500,19243010,7550,7550,7550,7550,0
20240403,121400,19243010,7550,7550,7550,7550,0
20240403,121300,19243010,7550,7550,7550,7550,0
20240403,121200,19243010,7550,7550,7550,7550,0
20240403,121100,19243010,7550,7550,7550,7550,0
20240403,121000,19243010,7550,7550,7550,7550,0
20240403,120900,19243010,7550,7550,7550,7550,2
20240403,120800,19227910,7550,7550,7550,7550,0
20240403,120700,19227910,7550,7550,7550,7550,0
20240403,120600,19227910,7550,7550,7550,7550,0
20240403,120500,19227910,7550,7550,7550,7550,0
20240403,120400,19227910,7550,7550,7550,7550,0
20240403,120300,19227910,7550,7550,7550,7550,0
20240403,120200,19227910,7550,7550,7550,7550,0
20240403,120100,19227910,7550,7550,7550,7550,0
20240403,120000,19227910,7550,7550,7550,7550,0
20240403,115900,19227910,7550,7550,7550,7550,1
20240403,115800,19220360,7550,7550,7550,7550,0
20240403,115700,19220360,7550,7550,7550,7550,0
20240403,115600,19220360,7550,7550,7550,7550,1
20240403,115500,19212810,7530,7530,7530,7530,0
20240403,115400,19212810,7530,7530,7530,7530,0
20240403,115300,19212810,7530,7530,7530,7530,0
20240403,115200,19212810,7530,7530,7530,7530,0
20240403,115100,19212810,7530,7530,7530,7530,0
20240403,115000,19212810,7530,7530,7530,7530,0
20240403,114900,19212810,7530,7530,7530,7530,0
20240403,114800,19212810,7530,7530,7530,7530,0
20240403,114700,19212810,7530,7530,7530,7530,0
20240403,114600,19212810,7530,7530,7530,7530,19
20240403,114500,19069740,7540,7540,7540,7540,0
20240403,114400,19069740,7540,7540,7540,7540,0
20240403,114300,19069740,7540,7540,7540,7540,0
20240403,114200,19069740,7540,7540,7540,7540,0
20240403,114100,19069740,7540,7540,7540,7540,0
20240403,114000,19069740,7540,7540,7540,7540,0
20240403,113900,19069740,7540,7540,7540,7540,30
20240403,113800,18843540,7540,7540,7540,7540,0
20240403,113700,18843540,7540,7540,7540,7540,0
20240403,113600,18843540,7540,7540,7540,7540,69
20240403,113500,18323280,7540,7540,7540,7540,0
20240403,113400,18323280,7540,7570,7570,7540,1300
20240403,113300,8518170,7570,7570,7570,7570,0
20240403,113200,8518170,7570,7580,7580,7570,231
20240403,113100,6767560,7590,7590,7590,7590,0
20240403,113000,6767560,7590,7590,7590,7590,0
20240403,112900,6767560,7590,7590,7590,7590,0
20240403,112800,6767560,7590,7590,7590,7590,0
20240403,112700,6767560,7590,7590,7590,7590,0
20240403,112600,6767560,7590,7590,7590,7590,0
20240403,112500,6767560,7590,7590,7590,7590,0
20240403,112400,6767560,7590,7590,7590,7590,0
20240403,112300,6767560,7590,7590,7590,7590,0
20240403,112200,6767560,7590,7590,7590,7590,0
20240403,112100,6767560,7590,7590,7590,7590,0
20240403,112000,6767560,7590,7590,7590,7590,0
20240403,111900,6767560,7590,7590,7590,7590,0
20240403,111800,6767560,7590,7590,7590,7590,0
20240403,111700,6767560,7590,7590,7590,7590,0
20240403,111600,6767560,7590,7590,7590,7590,0
20240403,111500,6767560,7590,7590,7590,7590,1
20240403,111400,6759970,7590,7590,7590,7590,0
20240403,111300,6759970,7590,7590,7590,7590,0
20240403,111200,6759970,7590,7590,7590,7590,0
20240403,111100,6759970,7590,7590,7590,7590,0
20240403,111000,6759970,7590,7590,7590,7590,0
20240403,110900,6759970,7590,7590,7590,7590,0
20240403,110800,6759970,7590,7590,7590,7590,0
20240403,110700,6759970,7590,7590,7590,7590,0
20240403,110600,6759970,7590,7590,7590,7590,0
20240403,110500,6759970,7590,7590,7590,7590,0
20240403,110400,6759970,7590,7590,7590,7590,0
20240403,110300,6759970,7590,7590,7590,7590,0
20240403,110200,6759970,7590,7590,7590,7590,0
20240403,110100,6759970,7590,7590,7590,7590,0
20240403,110000,6759970,7590,7590,7590,7590,10
20240403,105900,6684070,7580,7580,7580,7580,87
20240403,105800,6024610,7580,7580,7580,7580,0
20240403,105700,6024610,7580,7580,7580,7580,0
20240403,105600,6024610,7580,7580,7580,7580,10
20240403,105500,5948810,7580,7580,7580,7580,0
20240403,105400,5948810,7580,7580,7580,7580,0
20240403,105300,5948810,7580,7580,7580,7580,0
20240403,105200,5948810,7580,7580,7580,7580,0
20240403,105100,5948810,7580,7580,7580,7580,1
20240403,105000,5941230,7580,7580,7580,7580,0
20240403,104900,5941230,7580,7580,7580,7580,0
20240403,104800,5941230,7580,7580,7580,7580,0
20240403,104700,5941230,7580,7580,7580,7580,0
20240403,104600,5941230,7580,7580,7580,7580,0
20240403,104500,5941230,7580,7580,7580,7580,0
20240403,104400,5941230,7580,7580,7580,7580,0
20240403,104300,5941230,7580,7580,7580,7580,0
20240403,104200,5941230,7580,7580,7580,7580,0
20240403,104100,5941230,7580,7580,7580,7580,0
20240403,104000,5941230,7580,7580,7580,7580,0
20240403,103900,5941230,7580,7580,7580,7580,0
20240403,103800,5941230,7580,7580,7580,7580,0
20240403,103700,5941230,7580,7580,7580,7580,0
20240403,103600,5941230,7580,7580,7580,7580,0
20240403,103500,5941230,7580,7580,7580,7580,0
20240403,103400,5941230,7580,7580,7580,7580,0
20240403,103300,5941230,7580,7580,7580,7580,0
20240403,103200,5941230,7580,7580,7580,7580,0
20240403,103100,5941230,7580,7580,7580,7580,0
20240403,103000,5941230,7580,7580,7580,7580,0
20240403,102900,5941230,7580,7580,7580,7580,1
20240403,102800,5933650,7580,7580,7580,7580,0
20240403,102700,5933650,7580,7580,7580,7580,0
20240403,102600,5933650,7580,7580,7580,7580,0
20240403,102500,5933650,7580,7580,7580,7580,0
20240403,102400,5933650,7580,7580,7580,7580,1
20240403,102300,5926070,7580,7580,7580,7580,0
20240403,102200,5926070,7580,7580,7580,7580,2
20240403,102100,5910910,7570,7580,7580,7570,23
20240403,102000,5736700,7580,7580,7580,7580,0
20240403,101900,5736700,7580,7580,7580,7580,0
20240403,101800,5736700,7580,7580,7580,7580,0
20240403,101700,5736700,7580,7580,7580,7580,0
20240403,101600,5736700,7580,7580,7580,7580,0
20240403,101500,5736700,7580,7580,7580,7580,0
20240403,101400,5736700,7580,7580,7580,7580,0
20240403,101300,5736700,7580,7580,7580,7580,0
20240403,101200,5736700,7580,7580,7580,7580,0
20240403,101100,5736700,7580,7580,7580,7580,0
20240403,101000,5736700,7580,7580,7580,7580,0
20240403,100900,5736700,7580,7580,7580,7580,13
20240403,100800,5638160,7580,7580,7580,7580,7
20240403,100700,5585100,7580,7580,7580,7580,10
20240403,100600,5509300,7570,7570,7570,7570,0
20240403,100500,5509300,7570,7570,7570,7570,43
20240403,100400,5183790,7580,7580,7580,7580,0
20240403,100300,5183790,7580,7580,7580,7580,0
20240403,100200,5183790,7580,7580,7580,7580,0
20240403,100100,5183790,7580,7580,7580,7580,0
20240403,100000,5183790,7580,7580,7580,7580,2
20240403,095900,5168630,7580,7580,7580,7580,10
20240403,095800,5092830,7580,7580,7580,7580,0
20240403,095700,5092830,7580,7580,7580,7580,5
20240403,095600,5054930,7540,7540,7540,7540,0
20240403,095500,5054930,7540,7540,7540,7540,0
20240403,095400,5054930,7540,7540,7540,7540,0
20240403,095300,5054930,7540,7540,7540,7540,0
20240403,095200,5054930,7540,7540,7540,7540,0
20240403,095100,5054930,7540,7540,7540,7540,0
20240403,095000,5054930,7540,7540,7540,7540,100
20240403,094900,4300930,7580,7580,7580,7580,0
20240403,094800,4300930,7580,7580,7580,7580,1
20240403,094700,4293350,7580,7580,7580,7580,0
20240403,094600,4293350,7580,7580,7580,7580,0
20240403,094500,4293350,7580,7580,7580,7580,0
20240403,094400,4293350,7580,7580,7580,7580,0
20240403,094300,4293350,7580,7580,7580,7580,0
20240403,094200,4293350,7580,7580,7580,7580,100
20240403,094100,3535350,7540,7540,7540,7540,0
20240403,094000,3535350,7540,7540,7540,7540,10
20240403,093900,3459950,7540,7540,7540,7540,0
20240403,093800,3459950,7540,7540,7540,7540,0
20240403,093700,3459950,7540,7540,7540,7540,0
20240403,093600,3459950,7540,7540,7540,7540,0
20240403,093500,3459950,7540,7540,7540,7540,0
20240403,093400,3459950,7540,7540,7540,7540,0
20240403,093300,3459950,7540,7540,7540,7540,0
20240403,093200,3459950,7540,7540,7540,7540,0
20240403,093100,3459950,7540,7540,7540,7540,0
20240403,093000,3459950,7540,7540,7540,7540,0
20240403,092900,3459950,7540,7540,7540,7540,0
20240403,092800,3459950,7540,7540,7540,7540,0
20240403,092700,3459950,7540,7540,7540,7540,0
20240403,092600,3459950,7540,7540,7540,7540,2
20240403,092500,3444870,7580,7580,7580,7580,0
20240403,092400,3444870,7580,7580,7580,7580,0
20240403,092300,3444870,7580,7580,7580,7580,0
20240403,092200,3444870,7580,7580,7580,7580,0
20240403,092100,3444870,7580,7580,7580,7580,0
20240403,092000,3444870,7580,7580,7580,7580,0
20240403,091900,3444870,7580,7580,7580,7580,0
20240403,091800,3444870,7580,7580,7580,7580,0
20240403,091700,3444870,7580,7580,7580,7580,0
20240403,091600,3444870,7580,7580,7580,7580,0
20240403,091500,3444870,7580,7580,7580,7580,0
20240403,091400,3444870,7580,7580,7580,7580,0
20240403,091300,3444870,7580,7580,7580,7580,0
20240403,091200,3444870,7580,7580,7580,7580,12
20240403,091100,3353910,7590,7590,7590,7590,0
20240403,091000,3353910,7590,7590,7590,7590,0
20240403,090900,3353910,7590,7590,7590,7590,0
20240403,090800,3353910,7590,7590,7590,7590,0
20240403,090700,3353910,7590,7590,7590,7590,0
20240403,090600,3353910,7590,7590,7590,7590,0
20240403,090500,3353910,7590,7590,7590,7590,0
20240403,090400,3353910,7590,7590,7590,7590,0
20240403,090300,3353910,7590,7590,7590,7590,0
20240403,090200,3353910,7590,7580,7590,7580,30
20240403,090100,3126410,7570,7570,7570,7570,0
20240403,090000,3126410,7570,7570,7570,7570,413