KissMeData/080010/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194000,55518500,5550,5550,5550,5550,453
20240411,193900,55518500,5550,5550,5550,5550,0
20240411,193800,55518500,5550,5550,5550,5550,0
20240411,193700,55518500,5550,5550,5550,5550,0
20240411,193600,55518500,5550,5550,5550,5550,0
20240411,193500,55518500,5550,5550,5550,5550,0
20240411,193400,55518500,5550,5550,5550,5550,0
20240411,193300,55518500,5550,5550,5550,5550,0
20240411,193200,55518500,5550,5550,5550,5550,0
20240411,193100,55518500,5550,5550,5550,5550,0
20240411,193000,55518500,5550,5550,5550,5550,0
20240411,192900,55518500,5550,5550,5550,5550,0
20240411,192800,55518500,5550,5550,5550,5550,0
20240411,192700,55518500,5550,5550,5550,5550,0
20240411,192600,55518500,5550,5550,5550,5550,0
20240411,192500,55518500,5550,5550,5550,5550,0
20240411,192400,55518500,5550,5550,5550,5550,0
20240411,192300,55518500,5550,5550,5550,5550,0
20240411,192200,55518500,5550,5550,5550,5550,0
20240411,192100,55518500,5550,5550,5550,5550,0
20240411,192000,55518500,5550,5550,5550,5550,0
20240411,191900,55518500,5550,5550,5550,5550,0
20240411,191800,55518500,5550,5550,5550,5550,0
20240411,191700,55518500,5550,5550,5550,5550,0
20240411,191600,55518500,5550,5550,5550,5550,0
20240411,191500,55518500,5550,5550,5550,5550,0
20240411,191400,55518500,5550,5550,5550,5550,0
20240411,191300,55518500,5550,5550,5550,5550,0
20240411,191200,55518500,5550,5550,5550,5550,0
20240411,191100,55518500,5550,5550,5550,5550,0
20240411,191000,55518500,5550,5550,5550,5550,453
20240411,190900,55518500,5550,5550,5550,5550,0
20240411,190800,55518500,5550,5550,5550,5550,0
20240411,190700,55518500,5550,5550,5550,5550,0
20240411,190600,55518500,5550,5550,5550,5550,0
20240411,190500,55518500,5550,5550,5550,5550,0
20240411,190400,55518500,5550,5550,5550,5550,0
20240411,190300,55518500,5550,5550,5550,5550,0
20240411,190200,55518500,5550,5550,5550,5550,0
20240411,190100,55518500,5550,5550,5550,5550,0
20240411,190000,55518500,5550,5550,5550,5550,0
20240411,185900,55518500,5550,5550,5550,5550,0
20240411,185800,55518500,5550,5550,5550,5550,0
20240411,185700,55518500,5550,5550,5550,5550,0
20240411,185600,55518500,5550,5550,5550,5550,0
20240411,185500,55518500,5550,5550,5550,5550,0
20240411,185400,55518500,5550,5550,5550,5550,0
20240411,185300,55518500,5550,5550,5550,5550,0
20240411,185200,55518500,5550,5550,5550,5550,0
20240411,185100,55518500,5550,5550,5550,5550,0
20240411,185000,55518500,5550,5550,5550,5550,0
20240411,184900,55518500,5550,5550,5550,5550,0
20240411,184800,55518500,5550,5550,5550,5550,0
20240411,184700,55518500,5550,5550,5550,5550,0
20240411,184600,55518500,5550,5550,5550,5550,0
20240411,184500,55518500,5550,5550,5550,5550,0
20240411,184400,55518500,5550,5550,5550,5550,0
20240411,184300,55518500,5550,5550,5550,5550,0
20240411,184200,55518500,5550,5550,5550,5550,0
20240411,184100,55518500,5550,5550,5550,5550,0
20240411,184000,55518500,5550,5550,5550,5550,453
20240411,183900,55518500,5550,5550,5550,5550,0
20240411,183800,55518500,5550,5550,5550,5550,0
20240411,183700,55518500,5550,5550,5550,5550,0
20240411,183600,55518500,5550,5550,5550,5550,0
20240411,183500,55518500,5550,5550,5550,5550,0
20240411,183400,55518500,5550,5550,5550,5550,0
20240411,183300,55518500,5550,5550,5550,5550,0
20240411,183200,55518500,5550,5550,5550,5550,0
20240411,183100,55518500,5550,5550,5550,5550,0
20240411,183000,55518500,5550,5550,5550,5550,0
20240411,182900,55518500,5550,5550,5550,5550,0
20240411,182800,55518500,5550,5550,5550,5550,0
20240411,182700,55518500,5550,5550,5550,5550,0
20240411,182600,55518500,5550,5550,5550,5550,0
20240411,182500,55518500,5550,5550,5550,5550,0
20240411,182400,55518500,5550,5550,5550,5550,0
20240411,182300,55518500,5550,5550,5550,5550,0
20240411,182200,55518500,5550,5550,5550,5550,0
20240411,182100,55518500,5550,5550,5550,5550,0
20240411,182000,55518500,5550,5550,5550,5550,0
20240411,181900,55518500,5550,5550,5550,5550,0
20240411,181800,55518500,5550,5550,5550,5550,0
20240411,181700,55518500,5550,5550,5550,5550,0
20240411,181600,55518500,5550,5550,5550,5550,0
20240411,181500,55518500,5550,5550,5550,5550,0
20240411,181400,55518500,5550,5550,5550,5550,0
20240411,181300,55518500,5550,5550,5550,5550,0
20240411,181200,55518500,5550,5550,5550,5550,0
20240411,181100,55518500,5550,5550,5550,5550,0
20240411,181000,55518500,5550,5550,5550,5550,453
20240411,180900,55518500,5550,5550,5550,5550,0
20240411,180800,55518500,5550,5550,5550,5550,0
20240411,180700,55518500,5550,5550,5550,5550,0
20240411,180600,55518500,5550,5550,5550,5550,0
20240411,180500,55518500,5550,5550,5550,5550,0
20240411,180400,55518500,5550,5550,5550,5550,0
20240411,180300,55518500,5550,5550,5550,5550,0
20240411,180200,55518500,5550,5550,5550,5550,0
20240411,180100,55518500,5550,5550,5550,5550,0
20240411,180000,55518500,5550,5550,5550,5550,0
20240411,175900,55518500,5550,5550,5550,5550,0
20240411,175800,55518500,5550,5550,5550,5550,0
20240411,175700,55518500,5550,5550,5550,5550,0
20240411,175600,55518500,5550,5550,5550,5550,0
20240411,175500,55518500,5550,5550,5550,5550,0
20240411,175400,55518500,5550,5550,5550,5550,0
20240411,175300,55518500,5550,5550,5550,5550,0
20240411,175200,55518500,5550,5550,5550,5550,0
20240411,175100,55518500,5550,5550,5550,5550,0
20240411,175000,55518500,5550,5550,5550,5550,0
20240411,174900,55518500,5550,5550,5550,5550,0
20240411,174800,55518500,5550,5550,5550,5550,0
20240411,174700,55518500,5550,5550,5550,5550,0
20240411,174600,55518500,5550,5550,5550,5550,0
20240411,174500,55518500,5550,5550,5550,5550,0
20240411,174400,55518500,5550,5550,5550,5550,0
20240411,174300,55518500,5550,5550,5550,5550,0
20240411,174200,55518500,5550,5550,5550,5550,0
20240411,174100,55518500,5550,5550,5550,5550,0
20240411,174000,55518500,5550,5550,5550,5550,453
20240411,173900,55518500,5550,5550,5550,5550,0
20240411,173800,55518500,5550,5550,5550,5550,0
20240411,173700,55518500,5550,5550,5550,5550,0
20240411,173600,55518500,5550,5550,5550,5550,0
20240411,173500,55518500,5550,5550,5550,5550,0
20240411,173400,55518500,5550,5550,5550,5550,0
20240411,173300,55518500,5550,5550,5550,5550,0
20240411,173200,55518500,5550,5550,5550,5550,0
20240411,173100,55518500,5550,5550,5550,5550,0
20240411,173000,55518500,5550,5550,5550,5550,0
20240411,172900,55518500,5550,5550,5550,5550,0
20240411,172800,55518500,5550,5550,5550,5550,0
20240411,172700,55518500,5550,5550,5550,5550,0
20240411,172600,55518500,5550,5550,5550,5550,0
20240411,172500,55518500,5550,5550,5550,5550,0
20240411,172400,55518500,5550,5550,5550,5550,0
20240411,172300,55518500,5550,5550,5550,5550,0
20240411,172200,55518500,5550,5550,5550,5550,0
20240411,172100,55518500,5550,5550,5550,5550,0
20240411,172000,55518500,5550,5550,5550,5550,0
20240411,171900,55518500,5550,5550,5550,5550,0
20240411,171800,55518500,5550,5550,5550,5550,0
20240411,171700,55518500,5550,5550,5550,5550,0
20240411,171600,55518500,5550,5550,5550,5550,0
20240411,171500,55518500,5550,5550,5550,5550,0
20240411,171400,55518500,5550,5550,5550,5550,0
20240411,171300,55518500,5550,5550,5550,5550,0
20240411,171200,55518500,5550,5550,5550,5550,0
20240411,171100,55518500,5550,5550,5550,5550,0
20240411,171000,55518500,5550,5550,5550,5550,453
20240411,170900,55518500,5550,5550,5550,5550,0
20240411,170800,55518500,5550,5550,5550,5550,0
20240411,170700,55518500,5550,5550,5550,5550,0
20240411,170600,55518500,5550,5550,5550,5550,0
20240411,170500,55518500,5550,5550,5550,5550,0
20240411,170400,55518500,5550,5550,5550,5550,0
20240411,170300,55518500,5550,5550,5550,5550,0
20240411,170200,55518500,5550,5550,5550,5550,0
20240411,170100,55518500,5550,5550,5550,5550,0
20240411,170000,55518500,5550,5550,5550,5550,0
20240411,165900,55518500,5550,5550,5550,5550,0
20240411,165800,55518500,5550,5550,5550,5550,0
20240411,165700,55518500,5550,5550,5550,5550,0
20240411,165600,55518500,5550,5550,5550,5550,0
20240411,165500,55518500,5550,5550,5550,5550,0
20240411,165400,55518500,5550,5550,5550,5550,0
20240411,165300,55518500,5550,5550,5550,5550,0
20240411,165200,55518500,5550,5550,5550,5550,0
20240411,165100,55518500,5550,5550,5550,5550,0
20240411,165000,55518500,5550,5550,5550,5550,0
20240411,164900,55518500,5550,5550,5550,5550,0
20240411,164800,55518500,5550,5550,5550,5550,0
20240411,164700,55518500,5550,5550,5550,5550,0
20240411,164600,55518500,5550,5550,5550,5550,0
20240411,164500,55518500,5550,5550,5550,5550,0
20240411,164400,55518500,5550,5550,5550,5550,0
20240411,164300,55518500,5550,5550,5550,5550,0
20240411,164200,55518500,5550,5550,5550,5550,0
20240411,164100,55518500,5550,5550,5550,5550,0
20240411,164000,55518500,5550,5550,5550,5550,453
20240411,163900,55518500,5550,5550,5550,5550,0
20240411,163800,55518500,5550,5550,5550,5550,0
20240411,163700,55518500,5550,5550,5550,5550,0
20240411,163600,55518500,5550,5550,5550,5550,0
20240411,163500,55518500,5550,5550,5550,5550,0
20240411,163400,55518500,5550,5550,5550,5550,0
20240411,163300,55518500,5550,5550,5550,5550,0
20240411,163200,55518500,5550,5550,5550,5550,0
20240411,163100,55518500,5550,5550,5550,5550,0
20240411,163000,55518500,5550,5550,5550,5550,0
20240411,162900,55518500,5550,5550,5550,5550,0
20240411,162800,55518500,5550,5550,5550,5550,0
20240411,162700,55518500,5550,5550,5550,5550,0
20240411,162600,55518500,5550,5550,5550,5550,0
20240411,162500,55518500,5550,5550,5550,5550,0
20240411,162400,55518500,5550,5550,5550,5550,0
20240411,162300,55518500,5550,5550,5550,5550,0
20240411,162200,55518500,5550,5550,5550,5550,0
20240411,162100,55518500,5550,5550,5550,5550,0
20240411,162000,55518500,5550,5550,5550,5550,0
20240411,161900,55518500,5550,5550,5550,5550,0
20240411,161800,55518500,5550,5550,5550,5550,0
20240411,161700,55518500,5550,5550,5550,5550,0
20240411,161600,55518500,5550,5550,5550,5550,0
20240411,161500,55518500,5550,5550,5550,5550,0
20240411,161400,55518500,5550,5550,5550,5550,0
20240411,161300,55518500,5550,5550,5550,5550,0
20240411,161200,55518500,5550,5550,5550,5550,0
20240411,161100,55518500,5550,5550,5550,5550,0
20240411,161000,55518500,5550,5550,5550,5550,453
20240411,160900,55518500,5550,5550,5550,5550,0
20240411,160800,55518500,5550,5550,5550,5550,0
20240411,160700,55518500,5550,5550,5550,5550,0
20240411,160600,55518500,5550,5550,5550,5550,0
20240411,160500,55518500,5550,5550,5550,5550,0
20240411,160400,55518500,5550,5550,5550,5550,0
20240411,160300,55518500,5550,5550,5550,5550,0
20240411,160200,55518500,5550,5550,5550,5550,0
20240411,160100,55518500,5550,5550,5550,5550,0
20240411,160000,55518500,5550,5550,5550,5550,0
20240411,155900,55518500,5550,5550,5550,5550,0
20240411,155800,55518500,5550,5550,5550,5550,0
20240411,155700,55518500,5550,5550,5550,5550,0
20240411,155600,55518500,5550,5550,5550,5550,0
20240411,155500,55518500,5550,5550,5550,5550,0
20240411,155400,55518500,5550,5550,5550,5550,0
20240411,155300,55518500,5550,5550,5550,5550,0
20240411,155200,55518500,5550,5550,5550,5550,0
20240411,155100,55518500,5550,5550,5550,5550,0
20240411,155000,55518500,5550,5550,5550,5550,0
20240411,154900,55518500,5550,5550,5550,5550,0
20240411,154800,55518500,5550,5550,5550,5550,0
20240411,154700,55518500,5550,5550,5550,5550,0
20240411,154600,55518500,5550,5550,5550,5550,0
20240411,154500,55518500,5550,5550,5550,5550,0
20240411,154400,55518500,5550,5550,5550,5550,0
20240411,154300,55518500,5550,5550,5550,5550,0
20240411,154200,55518500,5550,5550,5550,5550,0
20240411,154100,55518500,5550,5550,5550,5550,0
20240411,154000,55518500,5550,5550,5550,5550,453
20240411,153900,55518500,5550,5550,5550,5550,0
20240411,153800,55518500,5550,5550,5550,5550,0
20240411,153700,55518500,5550,5550,5550,5550,0
20240411,153600,55518500,5550,5550,5550,5550,0
20240411,153500,55518500,5550,5550,5550,5550,0
20240411,153400,55518500,5550,5550,5550,5550,0
20240411,153300,55518500,5550,5550,5550,5550,0
20240411,153200,55518500,5550,5550,5550,5550,0
20240411,153100,55518500,5550,5550,5550,5550,0
20240411,153000,55518500,5550,5550,5550,5550,453
20240411,152900,53004350,5570,5570,5570,5570,0
20240411,152800,53004350,5570,5570,5570,5570,0
20240411,152700,53004350,5570,5570,5570,5570,0
20240411,152600,53004350,5570,5570,5570,5570,0
20240411,152500,53004350,5570,5570,5570,5570,0
20240411,152400,53004350,5570,5570,5570,5570,0
20240411,152300,53004350,5570,5570,5570,5570,0
20240411,152200,53004350,5570,5570,5570,5570,0
20240411,152100,53004350,5570,5570,5570,5570,0
20240411,152000,53004350,5570,5570,5570,5570,0
20240411,151900,53004350,5570,5570,5570,5570,203
20240411,151800,51873640,5550,5550,5550,5550,0
20240411,151700,51873640,5550,5550,5550,5550,0
20240411,151600,51873640,5550,5550,5550,5550,0
20240411,151500,51873640,5550,5560,5560,5550,54
20240411,151400,51573800,5570,5570,5570,5570,0
20240411,151300,51573800,5570,5570,5570,5570,14
20240411,151200,51495820,5570,5570,5570,5570,0
20240411,151100,51495820,5570,5570,5570,5570,0
20240411,151000,51495820,5570,5570,5570,5570,0
20240411,150900,51495820,5570,5570,5570,5570,400
20240411,150800,49267820,5570,5570,5570,5570,0
20240411,150700,49267820,5570,5570,5570,5570,0
20240411,150600,49267820,5570,5570,5570,5570,0
20240411,150500,49267820,5570,5570,5570,5570,0
20240411,150400,49267820,5570,5570,5570,5570,0
20240411,150300,49267820,5570,5570,5570,5570,2
20240411,150200,49256680,5560,5560,5560,5560,3
20240411,150100,49240000,5560,5560,5560,5560,270
20240411,150000,47738800,5560,5560,5560,5560,9
20240411,145900,47688760,5560,5560,5560,5560,0
20240411,145800,47688760,5560,5550,5560,5550,229
20240411,145700,46417660,5560,5560,5560,5560,20
20240411,145600,46306460,5560,5560,5560,5560,6
20240411,145500,46273100,5560,5570,5570,5560,867
20240411,145400,41451410,5570,5580,5580,5570,237
20240411,145300,40131110,5580,5580,5580,5580,0
20240411,145200,40131110,5580,5580,5580,5580,7
20240411,145100,40092050,5580,5580,5580,5580,0
20240411,145000,40092050,5580,5580,5580,5580,0
20240411,144900,40092050,5580,5580,5580,5580,0
20240411,144800,40092050,5580,5580,5580,5580,0
20240411,144700,40092050,5580,5580,5580,5580,0
20240411,144600,40092050,5580,5580,5580,5580,0
20240411,144500,40092050,5580,5580,5580,5580,1
20240411,144400,40086470,5590,5590,5590,5590,0
20240411,144300,40086470,5590,5590,5590,5590,0
20240411,144200,40086470,5590,5590,5590,5590,0
20240411,144100,40086470,5590,5590,5590,5590,0
20240411,144000,40086470,5590,5590,5590,5590,0
20240411,143900,40086470,5590,5590,5590,5590,0
20240411,143800,40086470,5590,5590,5590,5590,0
20240411,143700,40086470,5590,5590,5590,5590,500
20240411,143600,37291470,5570,5570,5570,5570,0
20240411,143500,37291470,5570,5570,5570,5570,8
20240411,143400,37246910,5570,5590,5590,5570,603
20240411,143300,33883700,5600,5600,5600,5600,0
20240411,143200,33883700,5600,5600,5600,5600,0
20240411,143100,33883700,5600,5600,5600,5600,0
20240411,143000,33883700,5600,5600,5600,5600,0
20240411,142900,33883700,5600,5600,5600,5600,0
20240411,142800,33883700,5600,5600,5600,5600,14
20240411,142700,33805300,5600,5600,5600,5600,0
20240411,142600,33805300,5600,5600,5600,5600,0
20240411,142500,33805300,5600,5600,5600,5600,72
20240411,142400,33402100,5600,5600,5600,5600,0
20240411,142300,33402100,5600,5600,5600,5600,0
20240411,142200,33402100,5600,5600,5600,5600,0
20240411,142100,33402100,5600,5600,5600,5600,0
20240411,142000,33402100,5600,5600,5600,5600,0
20240411,141900,33402100,5600,5600,5600,5600,0
20240411,141800,33402100,5600,5600,5600,5600,8
20240411,141700,33357300,5620,5620,5620,5620,0
20240411,141600,33357300,5620,5620,5620,5620,0
20240411,141500,33357300,5620,5620,5620,5620,0
20240411,141400,33357300,5620,5620,5620,5620,0
20240411,141300,33357300,5620,5620,5620,5620,0
20240411,141200,33357300,5620,5620,5620,5620,0
20240411,141100,33357300,5620,5620,5620,5620,0
20240411,141000,33357300,5620,5620,5620,5620,0
20240411,140900,33357300,5620,5620,5620,5620,0
20240411,140800,33357300,5620,5620,5620,5620,0
20240411,140700,33357300,5620,5620,5620,5620,0
20240411,140600,33357300,5620,5620,5620,5620,62
20240411,140500,33008860,5620,5620,5620,5620,0
20240411,140400,33008860,5620,5620,5620,5620,53
20240411,140300,32711000,5590,5590,5590,5590,0
20240411,140200,32711000,5590,5590,5590,5590,0
20240411,140100,32711000,5590,5590,5590,5590,8
20240411,140000,32666280,5620,5620,5620,5620,0
20240411,135900,32666280,5620,5620,5620,5620,0
20240411,135800,32666280,5620,5620,5620,5620,0
20240411,135700,32666280,5620,5620,5620,5620,90
20240411,135600,32160480,5590,5590,5590,5590,0
20240411,135500,32160480,5590,5590,5590,5590,0
20240411,135400,32160480,5590,5590,5590,5590,0
20240411,135300,32160480,5590,5590,5590,5590,0
20240411,135200,32160480,5590,5590,5590,5590,0
20240411,135100,32160480,5590,5590,5590,5590,0
20240411,135000,32160480,5590,5590,5590,5590,0
20240411,134900,32160480,5590,5590,5590,5590,0
20240411,134800,32160480,5590,5600,5600,5590,66
20240411,134700,31791350,5600,5600,5600,5600,0
20240411,134600,31791350,5600,5600,5600,5600,0
20240411,134500,31791350,5600,5600,5600,5600,0
20240411,134400,31791350,5600,5600,5600,5600,8
20240411,134300,31746550,5600,5600,5600,5600,0
20240411,134200,31746550,5600,5600,5600,5600,0
20240411,134100,31746550,5600,5600,5600,5600,0
20240411,134000,31746550,5600,5600,5600,5600,0
20240411,133900,31746550,5600,5600,5600,5600,0
20240411,133800,31746550,5600,5600,5600,5600,0
20240411,133700,31746550,5600,5600,5600,5600,0
20240411,133600,31746550,5600,5600,5600,5600,0
20240411,133500,31746550,5600,5590,5600,5590,390
20240411,133400,29564330,5600,5600,5600,5600,0
20240411,133300,29564330,5600,5600,5600,5600,288
20240411,133200,27951530,5600,5600,5600,5600,0
20240411,133100,27951530,5600,5600,5600,5600,0
20240411,133000,27951530,5600,5600,5600,5600,0
20240411,132900,27951530,5600,5600,5600,5600,0
20240411,132800,27951530,5600,5600,5600,5600,0
20240411,132700,27951530,5600,5600,5600,5600,8
20240411,132600,27906730,5600,5600,5600,5600,0
20240411,132500,27906730,5600,5600,5600,5600,0
20240411,132400,27906730,5600,5600,5600,5600,0
20240411,132300,27906730,5600,5600,5600,5600,0
20240411,132200,27906730,5600,5600,5600,5600,0
20240411,132100,27906730,5600,5600,5600,5600,0
20240411,132000,27906730,5600,5600,5600,5600,0
20240411,131900,27906730,5600,5600,5600,5600,286
20240411,131800,26305130,5610,5610,5610,5610,6
20240411,131700,26271470,5620,5620,5620,5620,0
20240411,131600,26271470,5620,5620,5620,5620,0
20240411,131500,26271470,5620,5620,5620,5620,0
20240411,131400,26271470,5620,5620,5620,5620,0
20240411,131300,26271470,5620,5620,5620,5620,0
20240411,131200,26271470,5620,5620,5620,5620,0
20240411,131100,26271470,5620,5620,5620,5620,0
20240411,131000,26271470,5620,5600,5620,5600,26
20240411,130900,26125510,5610,5610,5610,5610,0
20240411,130800,26125510,5610,5610,5610,5610,0
20240411,130700,26125510,5610,5610,5610,5610,150
20240411,130600,25284010,5600,5600,5600,5600,0
20240411,130500,25284010,5600,5600,5600,5600,0
20240411,130400,25284010,5600,5600,5600,5600,0
20240411,130300,25284010,5600,5600,5600,5600,0
20240411,130200,25284010,5600,5600,5600,5600,0
20240411,130100,25284010,5600,5600,5600,5600,0
20240411,130000,25284010,5600,5600,5600,5600,0
20240411,125900,25284010,5600,5600,5600,5600,0
20240411,125800,25284010,5600,5600,5600,5600,0
20240411,125700,25284010,5600,5600,5600,5600,0
20240411,125600,25284010,5600,5600,5600,5600,0
20240411,125500,25284010,5600,5600,5600,5600,0
20240411,125400,25284010,5600,5600,5600,5600,0
20240411,125300,25284010,5600,5600,5600,5600,8
20240411,125200,25239210,5600,5600,5600,5600,0
20240411,125100,25239210,5600,5600,5600,5600,0
20240411,125000,25239210,5600,5600,5600,5600,0
20240411,124900,25239210,5600,5600,5600,5600,0
20240411,124800,25239210,5600,5600,5600,5600,0
20240411,124700,25239210,5600,5600,5600,5600,0
20240411,124600,25239210,5600,5600,5600,5600,0
20240411,124500,25239210,5600,5600,5600,5600,0
20240411,124400,25239210,5600,5600,5600,5600,0
20240411,124300,25239210,5600,5600,5600,5600,0
20240411,124200,25239210,5600,5600,5600,5600,0
20240411,124100,25239210,5600,5600,5600,5600,0
20240411,124000,25239210,5600,5600,5600,5600,0
20240411,123900,25239210,5600,5600,5600,5600,0
20240411,123800,25239210,5600,5600,5600,5600,0
20240411,123700,25239210,5600,5600,5600,5600,0
20240411,123600,25239210,5600,5600,5600,5600,8
20240411,123500,25194410,5600,5600,5600,5600,0
20240411,123400,25194410,5600,5600,5600,5600,0
20240411,123300,25194410,5600,5600,5600,5600,0
20240411,123200,25194410,5600,5600,5600,5600,0
20240411,123100,25194410,5600,5600,5600,5600,0
20240411,123000,25194410,5600,5600,5600,5600,0
20240411,122900,25194410,5600,5600,5600,5600,0
20240411,122800,25194410,5600,5600,5600,5600,0
20240411,122700,25194410,5600,5600,5600,5600,0
20240411,122600,25194410,5600,5600,5600,5600,0
20240411,122500,25194410,5600,5600,5600,5600,0
20240411,122400,25194410,5600,5600,5600,5600,0
20240411,122300,25194410,5600,5600,5600,5600,0
20240411,122200,25194410,5600,5600,5600,5600,0
20240411,122100,25194410,5600,5600,5600,5600,2
20240411,122000,25183210,5600,5600,5600,5600,0
20240411,121900,25183210,5600,5600,5600,5600,8
20240411,121800,25138410,5610,5610,5610,5610,0
20240411,121700,25138410,5610,5610,5610,5610,0
20240411,121600,25138410,5610,5610,5610,5610,1
20240411,121500,25132800,5610,5610,5610,5610,0
20240411,121400,25132800,5610,5610,5610,5610,0
20240411,121300,25132800,5610,5610,5610,5610,0
20240411,121200,25132800,5610,5610,5610,5610,0
20240411,121100,25132800,5610,5610,5610,5610,0
20240411,121000,25132800,5610,5610,5610,5610,0
20240411,120900,25132800,5610,5610,5610,5610,0
20240411,120800,25132800,5610,5610,5610,5610,0
20240411,120700,25132800,5610,5610,5610,5610,0
20240411,120600,25132800,5610,5610,5610,5610,0
20240411,120500,25132800,5610,5610,5610,5610,50
20240411,120400,24852300,5600,5610,5610,5600,215
20240411,120300,23648260,5610,5610,5610,5610,0
20240411,120200,23648260,5610,5610,5610,5610,8
20240411,120100,23603380,5610,5610,5610,5610,100
20240411,120000,23042380,5620,5620,5620,5620,0
20240411,115900,23042380,5620,5620,5620,5620,9
20240411,115800,22991800,5600,5600,5600,5600,0
20240411,115700,22991800,5600,5600,5600,5600,0
20240411,115600,22991800,5600,5600,5600,5600,0
20240411,115500,22991800,5600,5600,5600,5600,0
20240411,115400,22991800,5600,5600,5600,5600,0
20240411,115300,22991800,5600,5600,5600,5600,0
20240411,115200,22991800,5600,5600,5600,5600,0
20240411,115100,22991800,5600,5600,5600,5600,0
20240411,115000,22991800,5600,5600,5600,5600,0
20240411,114900,22991800,5600,5600,5600,5600,0
20240411,114800,22991800,5600,5600,5600,5600,0
20240411,114700,22991800,5600,5600,5600,5600,0
20240411,114600,22991800,5600,5600,5600,5600,0
20240411,114500,22991800,5600,5600,5600,5600,8
20240411,114400,22947000,5610,5610,5610,5610,0
20240411,114300,22947000,5610,5610,5610,5610,0
20240411,114200,22947000,5610,5610,5610,5610,0
20240411,114100,22947000,5610,5610,5610,5610,15
20240411,114000,22862850,5610,5610,5610,5610,70
20240411,113900,22470150,5600,5600,5600,5600,211
20240411,113800,21288550,5600,5600,5600,5600,0
20240411,113700,21288550,5600,5600,5600,5600,0
20240411,113600,21288550,5600,5600,5600,5600,0
20240411,113500,21288550,5600,5600,5600,5600,0
20240411,113400,21288550,5600,5600,5600,5600,0
20240411,113300,21288550,5600,5600,5600,5600,0
20240411,113200,21288550,5600,5600,5600,5600,3
20240411,113100,21271750,5600,5600,5600,5600,0
20240411,113000,21271750,5600,5600,5600,5600,5
20240411,112900,21243750,5590,5590,5590,5590,0
20240411,112800,21243750,5590,5590,5590,5590,8
20240411,112700,21199030,5600,5600,5600,5600,0
20240411,112600,21199030,5600,5600,5600,5600,89
20240411,112500,20700630,5600,5600,5600,5600,0
20240411,112400,20700630,5600,5600,5600,5600,0
20240411,112300,20700630,5600,5600,5600,5600,0
20240411,112200,20700630,5600,5600,5600,5600,0
20240411,112100,20700630,5600,5600,5600,5600,0
20240411,112000,20700630,5600,5600,5600,5600,0
20240411,111900,20700630,5600,5600,5600,5600,0
20240411,111800,20700630,5600,5600,5600,5600,0
20240411,111700,20700630,5600,5600,5600,5600,0
20240411,111600,20700630,5600,5600,5600,5600,0
20240411,111500,20700630,5600,5600,5600,5600,0
20240411,111400,20700630,5600,5600,5600,5600,30
20240411,111300,20532630,5590,5590,5590,5590,0
20240411,111200,20532630,5590,5590,5590,5590,0
20240411,111100,20532630,5590,5590,5590,5590,8
20240411,111000,20487910,5590,5590,5590,5590,0
20240411,110900,20487910,5590,5590,5590,5590,0
20240411,110800,20487910,5590,5590,5590,5590,0
20240411,110700,20487910,5590,5590,5590,5590,0
20240411,110600,20487910,5590,5590,5590,5590,0
20240411,110500,20487910,5590,5590,5590,5590,0
20240411,110400,20487910,5590,5590,5590,5590,18
20240411,110300,20387290,5590,5590,5590,5590,0
20240411,110200,20387290,5590,5590,5590,5590,70
20240411,110100,19995990,5580,5580,5580,5580,0
20240411,110000,19995990,5580,5580,5580,5580,0
20240411,105900,19995990,5580,5580,5580,5580,0
20240411,105800,19995990,5580,5580,5580,5580,0
20240411,105700,19995990,5580,5580,5580,5580,0
20240411,105600,19995990,5580,5580,5580,5580,0
20240411,105500,19995990,5580,5580,5580,5580,0
20240411,105400,19995990,5580,5580,5580,5580,10
20240411,105300,19940190,5610,5610,5610,5610,0
20240411,105200,19940190,5610,5610,5610,5610,0
20240411,105100,19940190,5610,5610,5610,5610,0
20240411,105000,19940190,5610,5610,5610,5610,0
20240411,104900,19940190,5610,5610,5610,5610,0
20240411,104800,19940190,5610,5610,5610,5610,0
20240411,104700,19940190,5610,5610,5610,5610,0
20240411,104600,19940190,5610,5610,5610,5610,0
20240411,104500,19940190,5610,5610,5610,5610,0
20240411,104400,19940190,5610,5610,5610,5610,1
20240411,104300,19934580,5580,5580,5580,5580,0
20240411,104200,19934580,5580,5580,5580,5580,0
20240411,104100,19934580,5580,5580,5580,5580,0
20240411,104000,19934580,5580,5580,5580,5580,0
20240411,103900,19934580,5580,5580,5580,5580,0
20240411,103800,19934580,5580,5580,5580,5580,0
20240411,103700,19934580,5580,5580,5580,5580,8
20240411,103600,19889940,5580,5580,5580,5580,0
20240411,103500,19889940,5580,5580,5580,5580,0
20240411,103400,19889940,5580,5580,5580,5580,10
20240411,103300,19834140,5580,5580,5580,5580,0
20240411,103200,19834140,5580,5580,5580,5580,0
20240411,103100,19834140,5580,5580,5580,5580,0
20240411,103000,19834140,5580,5580,5580,5580,0
20240411,102900,19834140,5580,5580,5580,5580,0
20240411,102800,19834140,5580,5580,5580,5580,0
20240411,102700,19834140,5580,5580,5580,5580,0
20240411,102600,19834140,5580,5580,5580,5580,0
20240411,102500,19834140,5580,5580,5580,5580,0
20240411,102400,19834140,5580,5580,5580,5580,0
20240411,102300,19834140,5580,5580,5580,5580,0
20240411,102200,19834140,5580,5580,5580,5580,0
20240411,102100,19834140,5580,5580,5580,5580,0
20240411,102000,19834140,5580,5580,5580,5580,8
20240411,101900,19789500,5610,5610,5610,5610,28
20240411,101800,19632420,5610,5610,5610,5610,0
20240411,101700,19632420,5610,5610,5610,5610,0
20240411,101600,19632420,5610,5610,5610,5610,1
20240411,101500,19626810,5610,5610,5610,5610,121
20240411,101400,18948000,5580,5580,5580,5580,0
20240411,101300,18948000,5580,5580,5580,5580,0
20240411,101200,18948000,5580,5580,5580,5580,0
20240411,101100,18948000,5580,5580,5580,5580,0
20240411,101000,18948000,5580,5580,5580,5580,0
20240411,100900,18948000,5580,5580,5580,5580,0
20240411,100800,18948000,5580,5580,5580,5580,0
20240411,100700,18948000,5580,5580,5580,5580,0
20240411,100600,18948000,5580,5580,5580,5580,0
20240411,100500,18948000,5580,5580,5580,5580,0
20240411,100400,18948000,5580,5580,5580,5580,0
20240411,100300,18948000,5580,5610,5610,5580,109
20240411,100200,18338010,5610,5610,5610,5610,0
20240411,100100,18338010,5610,5610,5610,5610,1
20240411,100000,18332400,5610,5600,5610,5600,292
20240411,095900,16696990,5600,5600,5600,5600,0
20240411,095800,16696990,5600,5590,5600,5590,36
20240411,095700,16495710,5580,5580,5580,5580,0
20240411,095600,16495710,5580,5580,5580,5580,0
20240411,095500,16495710,5580,5580,5580,5580,0
20240411,095400,16495710,5580,5580,5580,5580,0
20240411,095300,16495710,5580,5580,5580,5580,0
20240411,095200,16495710,5580,5580,5580,5580,0
20240411,095100,16495710,5580,5580,5580,5580,50
20240411,095000,16216710,5590,5590,5590,5590,108
20240411,094900,15612990,5580,5580,5580,5580,0
20240411,094800,15612990,5580,5580,5580,5580,1
20240411,094700,15607410,5580,5570,5580,5570,2
20240411,094600,15596260,5590,5570,5590,5570,19
20240411,094500,15490230,5570,5570,5570,5570,66
20240411,094400,15122610,5560,5560,5560,5560,0
20240411,094300,15122610,5560,5560,5560,5560,0
20240411,094200,15122610,5560,5560,5560,5560,40
20240411,094100,14900210,5580,5580,5580,5580,0
20240411,094000,14900210,5580,5580,5580,5580,60
20240411,093900,14565410,5560,5560,5560,5560,0
20240411,093800,14565410,5560,5560,5560,5560,0
20240411,093700,14565410,5560,5560,5560,5560,75
20240411,093600,14148410,5560,5560,5560,5560,0
20240411,093500,14148410,5560,5560,5560,5560,70
20240411,093400,13759210,5570,5570,5570,5570,29
20240411,093300,13597680,5570,5570,5570,5570,0
20240411,093200,13597680,5570,5590,5590,5570,176
20240411,093100,12613860,5570,5570,5570,5570,0
20240411,093000,12613860,5570,5570,5570,5570,0
20240411,092900,12613860,5570,5570,5570,5570,8
20240411,092800,12569300,5600,5590,5600,5590,6
20240411,092700,12535730,5550,5590,5590,5550,1815
20240411,092600,2428270,5590,5590,5590,5590,0
20240411,092500,2428270,5590,5590,5590,5590,0
20240411,092400,2428270,5590,5590,5590,5590,10
20240411,092300,2372370,5590,5590,5590,5590,0
20240411,092200,2372370,5590,5590,5590,5590,0
20240411,092100,2372370,5590,5590,5590,5590,0
20240411,092000,2372370,5590,5590,5590,5590,0
20240411,091900,2372370,5590,5590,5590,5590,0
20240411,091800,2372370,5590,5590,5590,5590,10
20240411,091700,2316470,5600,5600,5600,5600,10
20240411,091600,2260470,5600,5600,5600,5600,0
20240411,091500,2260470,5600,5600,5600,5600,1
20240411,091400,2254870,5600,5600,5600,5600,10
20240411,091300,2198870,5600,5600,5600,5600,43
20240411,091200,1958070,5600,5600,5600,5600,28
20240411,091100,1801270,5610,5610,5610,5610,0
20240411,091000,1801270,5610,5610,5610,5610,2
20240411,090900,1790050,5610,5610,5610,5610,94
20240411,090800,1262710,5620,5620,5620,5620,0
20240411,090700,1262710,5620,5620,5620,5620,0
20240411,090600,1262710,5620,5620,5620,5620,71
20240411,090500,863690,5640,5640,5640,5640,58
20240411,090400,536570,5630,5630,5630,5630,0
20240411,090300,536570,5630,5630,5630,5630,0
20240411,090200,536570,5630,5640,5640,5630,12
20240411,090100,469000,5640,5640,5640,5640,0
20240411,090000,469000,5640,5640,5640,5640,61