KissMeData/000970/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183200,100492940,6470,6470,6470,6470,157
20240403,183100,100492940,6470,6470,6470,6470,0
20240403,183000,100492940,6470,6470,6470,6470,0
20240403,182900,100492940,6470,6470,6470,6470,0
20240403,182800,100492940,6470,6470,6470,6470,0
20240403,182700,100492940,6470,6470,6470,6470,0
20240403,182600,100492940,6470,6470,6470,6470,0
20240403,182500,100492940,6470,6470,6470,6470,0
20240403,182400,100492940,6470,6470,6470,6470,0
20240403,182300,100492940,6470,6470,6470,6470,0
20240403,182200,100492940,6470,6470,6470,6470,0
20240403,182100,100492940,6470,6470,6470,6470,0
20240403,182000,100492940,6470,6470,6470,6470,0
20240403,181900,100492940,6470,6470,6470,6470,0
20240403,181800,100492940,6470,6470,6470,6470,0
20240403,181700,100492940,6470,6470,6470,6470,0
20240403,181600,100492940,6470,6470,6470,6470,0
20240403,181500,100492940,6470,6470,6470,6470,0
20240403,181400,100492940,6470,6470,6470,6470,0
20240403,181300,100492940,6470,6470,6470,6470,0
20240403,181200,100492940,6470,6470,6470,6470,0
20240403,181100,100492940,6470,6470,6470,6470,0
20240403,181000,100492940,6470,6470,6470,6470,0
20240403,180900,100492940,6470,6470,6470,6470,0
20240403,180800,100492940,6470,6470,6470,6470,0
20240403,180700,100492940,6470,6470,6470,6470,0
20240403,180600,100492940,6470,6470,6470,6470,0
20240403,180500,100492940,6470,6470,6470,6470,0
20240403,180400,100492940,6470,6470,6470,6470,0
20240403,180300,100492940,6470,6470,6470,6470,0
20240403,180200,100492940,6470,6470,6470,6470,157
20240403,180100,100492940,6470,6470,6470,6470,0
20240403,180000,100492940,6470,6470,6470,6470,0
20240403,175900,100492940,6470,6470,6470,6470,0
20240403,175800,100492940,6470,6470,6470,6470,0
20240403,175700,100492940,6470,6470,6470,6470,0
20240403,175600,100492940,6470,6470,6470,6470,0
20240403,175500,100492940,6470,6470,6470,6470,0
20240403,175400,100492940,6470,6470,6470,6470,0
20240403,175300,100492940,6470,6470,6470,6470,0
20240403,175200,100492940,6470,6470,6470,6470,0
20240403,175100,100492940,6470,6470,6470,6470,0
20240403,175000,100492940,6470,6470,6470,6470,0
20240403,174900,100492940,6470,6470,6470,6470,0
20240403,174800,100492940,6470,6470,6470,6470,0
20240403,174700,100492940,6470,6470,6470,6470,0
20240403,174600,100492940,6470,6470,6470,6470,0
20240403,174500,100492940,6470,6470,6470,6470,0
20240403,174400,100492940,6470,6470,6470,6470,0
20240403,174300,100492940,6470,6470,6470,6470,0
20240403,174200,100492940,6470,6470,6470,6470,0
20240403,174100,100492940,6470,6470,6470,6470,0
20240403,174000,100492940,6470,6470,6470,6470,0
20240403,173900,100492940,6470,6470,6470,6470,0
20240403,173800,100492940,6470,6470,6470,6470,0
20240403,173700,100492940,6470,6470,6470,6470,0
20240403,173600,100492940,6470,6470,6470,6470,0
20240403,173500,100492940,6470,6470,6470,6470,0
20240403,173400,100492940,6470,6470,6470,6470,0
20240403,173300,100492940,6470,6470,6470,6470,0
20240403,173200,100492940,6470,6470,6470,6470,157
20240403,173100,100492940,6470,6470,6470,6470,0
20240403,173000,100492940,6470,6470,6470,6470,0
20240403,172900,100492940,6470,6470,6470,6470,0
20240403,172800,100492940,6470,6470,6470,6470,0
20240403,172700,100492940,6470,6470,6470,6470,0
20240403,172600,100492940,6470,6470,6470,6470,0
20240403,172500,100492940,6470,6470,6470,6470,0
20240403,172400,100492940,6470,6470,6470,6470,0
20240403,172300,100492940,6470,6470,6470,6470,0
20240403,172200,100492940,6470,6470,6470,6470,0
20240403,172100,100492940,6470,6470,6470,6470,0
20240403,172000,100492940,6470,6470,6470,6470,0
20240403,171900,100492940,6470,6470,6470,6470,0
20240403,171800,100492940,6470,6470,6470,6470,0
20240403,171700,100492940,6470,6470,6470,6470,0
20240403,171600,100492940,6470,6470,6470,6470,0
20240403,171500,100492940,6470,6470,6470,6470,0
20240403,171400,100492940,6470,6470,6470,6470,0
20240403,171300,100492940,6470,6470,6470,6470,0
20240403,171200,100492940,6470,6470,6470,6470,0
20240403,171100,100492940,6470,6470,6470,6470,0
20240403,171000,100492940,6470,6470,6470,6470,0
20240403,170900,100492940,6470,6470,6470,6470,0
20240403,170800,100492940,6470,6470,6470,6470,0
20240403,170700,100492940,6470,6470,6470,6470,0
20240403,170600,100492940,6470,6470,6470,6470,0
20240403,170500,100492940,6470,6470,6470,6470,0
20240403,170400,100492940,6470,6470,6470,6470,0
20240403,170300,100492940,6470,6470,6470,6470,0
20240403,170200,100492940,6470,6470,6470,6470,157
20240403,170100,100492940,6470,6470,6470,6470,0
20240403,170000,100492940,6470,6470,6470,6470,0
20240403,165900,100492940,6470,6470,6470,6470,0
20240403,165800,100492940,6470,6470,6470,6470,0
20240403,165700,100492940,6470,6470,6470,6470,0
20240403,165600,100492940,6470,6470,6470,6470,0
20240403,165500,100492940,6470,6470,6470,6470,0
20240403,165400,100492940,6470,6470,6470,6470,0
20240403,165300,100492940,6470,6470,6470,6470,0
20240403,165200,100492940,6470,6470,6470,6470,0
20240403,165100,100492940,6470,6470,6470,6470,0
20240403,165000,100492940,6470,6470,6470,6470,0
20240403,164900,100492940,6470,6470,6470,6470,0
20240403,164800,100492940,6470,6470,6470,6470,0
20240403,164700,100492940,6470,6470,6470,6470,0
20240403,164600,100492940,6470,6470,6470,6470,0
20240403,164500,100492940,6470,6470,6470,6470,0
20240403,164400,100492940,6470,6470,6470,6470,0
20240403,164300,100492940,6470,6470,6470,6470,0
20240403,164200,100492940,6470,6470,6470,6470,0
20240403,164100,100492940,6470,6470,6470,6470,0
20240403,164000,100492940,6470,6470,6470,6470,0
20240403,163900,100492940,6470,6470,6470,6470,0
20240403,163800,100492940,6470,6470,6470,6470,0
20240403,163700,100492940,6470,6470,6470,6470,0
20240403,163600,100492940,6470,6470,6470,6470,0
20240403,163500,100492940,6470,6470,6470,6470,0
20240403,163400,100492940,6470,6470,6470,6470,0
20240403,163300,100492940,6470,6470,6470,6470,0
20240403,163200,100492940,6470,6470,6470,6470,157
20240403,163100,100492940,6470,6470,6470,6470,0
20240403,163000,100492940,6470,6470,6470,6470,0
20240403,162900,100492940,6470,6470,6470,6470,0
20240403,162800,100492940,6470,6470,6470,6470,0
20240403,162700,100492940,6470,6470,6470,6470,0
20240403,162600,100492940,6470,6470,6470,6470,0
20240403,162500,100492940,6470,6470,6470,6470,0
20240403,162400,100492940,6470,6470,6470,6470,0
20240403,162300,100492940,6470,6470,6470,6470,0
20240403,162200,100492940,6470,6470,6470,6470,0
20240403,162100,100492940,6470,6470,6470,6470,0
20240403,162000,100492940,6470,6470,6470,6470,0
20240403,161900,100492940,6470,6470,6470,6470,0
20240403,161800,100492940,6470,6470,6470,6470,0
20240403,161700,100492940,6470,6470,6470,6470,0
20240403,161600,100492940,6470,6470,6470,6470,0
20240403,161500,100492940,6470,6470,6470,6470,0
20240403,161400,100492940,6470,6470,6470,6470,0
20240403,161300,100492940,6470,6470,6470,6470,0
20240403,161200,100492940,6470,6470,6470,6470,0
20240403,161100,100492940,6470,6470,6470,6470,0
20240403,161000,100492940,6470,6470,6470,6470,0
20240403,160900,100492940,6470,6470,6470,6470,0
20240403,160800,100492940,6470,6470,6470,6470,0
20240403,160700,100492940,6470,6470,6470,6470,0
20240403,160600,100492940,6470,6470,6470,6470,0
20240403,160500,100492940,6470,6470,6470,6470,0
20240403,160400,100492940,6470,6470,6470,6470,0
20240403,160300,100492940,6470,6470,6470,6470,0
20240403,160200,100492940,6470,6470,6470,6470,157
20240403,160100,100492940,6470,6470,6470,6470,0
20240403,160000,100492940,6470,6470,6470,6470,0
20240403,155900,100492940,6470,6470,6470,6470,0
20240403,155800,100492940,6470,6470,6470,6470,0
20240403,155700,100492940,6470,6470,6470,6470,0
20240403,155600,100492940,6470,6470,6470,6470,0
20240403,155500,100492940,6470,6470,6470,6470,0
20240403,155400,100492940,6470,6470,6470,6470,0
20240403,155300,100492940,6470,6470,6470,6470,0
20240403,155200,100492940,6470,6470,6470,6470,0
20240403,155100,100492940,6470,6470,6470,6470,0
20240403,155000,100492940,6470,6470,6470,6470,0
20240403,154900,100492940,6470,6470,6470,6470,0
20240403,154800,100492940,6470,6470,6470,6470,0
20240403,154700,100492940,6470,6470,6470,6470,0
20240403,154600,100492940,6470,6470,6470,6470,0
20240403,154500,100492940,6470,6470,6470,6470,0
20240403,154400,100492940,6470,6470,6470,6470,0
20240403,154300,100492940,6470,6470,6470,6470,0
20240403,154200,100492940,6470,6470,6470,6470,0
20240403,154100,100492940,6470,6470,6470,6470,0
20240403,154000,100492940,6470,6470,6470,6470,0
20240403,153900,100492940,6470,6470,6470,6470,0
20240403,153800,100492940,6470,6470,6470,6470,0
20240403,153700,100492940,6470,6470,6470,6470,0
20240403,153600,100492940,6470,6470,6470,6470,0
20240403,153500,100492940,6470,6470,6470,6470,0
20240403,153400,100492940,6470,6470,6470,6470,0
20240403,153300,100492940,6470,6470,6470,6470,0
20240403,153200,100492940,6470,6470,6470,6470,157
20240403,153100,100492940,6470,6470,6470,6470,0
20240403,153000,100492940,6470,6470,6470,6470,157
20240403,152900,99477150,6470,6470,6470,6470,0
20240403,152800,99477150,6470,6470,6470,6470,0
20240403,152700,99477150,6470,6470,6470,6470,0
20240403,152600,99477150,6470,6470,6470,6470,0
20240403,152500,99477150,6470,6470,6470,6470,0
20240403,152400,99477150,6470,6470,6470,6470,0
20240403,152300,99477150,6470,6470,6470,6470,0
20240403,152200,99477150,6470,6470,6470,6470,0
20240403,152100,99477150,6470,6470,6470,6470,0
20240403,152000,99477150,6470,6470,6470,6470,0
20240403,151900,99477150,6470,6470,6470,6470,182
20240403,151800,98299610,6470,6470,6470,6470,0
20240403,151700,98299610,6470,6470,6470,6470,6
20240403,151600,98260790,6470,6470,6470,6470,50
20240403,151500,97937290,6470,6470,6470,6470,0
20240403,151400,97937290,6470,6470,6470,6470,0
20240403,151300,97937290,6470,6470,6470,6470,14
20240403,151200,97846710,6470,6470,6470,6470,1
20240403,151100,97840240,6450,6450,6450,6450,0
20240403,151000,97840240,6450,6450,6450,6450,0
20240403,150900,97840240,6450,6450,6450,6450,0
20240403,150800,97840240,6450,6450,6450,6450,0
20240403,150700,97840240,6450,6450,6450,6450,30
20240403,150600,97646740,6470,6470,6470,6470,0
20240403,150500,97646740,6470,6470,6470,6470,0
20240403,150400,97646740,6470,6470,6470,6470,0
20240403,150300,97646740,6470,6470,6470,6470,0
20240403,150200,97646740,6470,6470,6470,6470,1
20240403,150100,97640270,6450,6470,6470,6450,2000
20240403,150000,84733850,6510,6510,6510,6510,0
20240403,145900,84733850,6510,6510,6510,6510,0
20240403,145800,84733850,6510,6510,6510,6510,1
20240403,145700,84727340,6470,6490,6490,6470,2000
20240403,145600,71784040,6490,6490,6490,6490,0
20240403,145500,71784040,6490,6490,6490,6490,146
20240403,145400,70836500,6490,6490,6490,6490,0
20240403,145300,70836500,6490,6490,6490,6490,0
20240403,145200,70836500,6490,6490,6490,6490,5
20240403,145100,70804050,6490,6490,6490,6490,0
20240403,145000,70804050,6490,6490,6490,6490,0
20240403,144900,70804050,6490,6490,6490,6490,0
20240403,144800,70804050,6490,6490,6490,6490,0
20240403,144700,70804050,6490,6490,6490,6490,0
20240403,144600,70804050,6490,6490,6490,6490,0
20240403,144500,70804050,6490,6490,6490,6490,10
20240403,144400,70739150,6490,6490,6490,6490,0
20240403,144300,70739150,6490,6490,6490,6490,0
20240403,144200,70739150,6490,6490,6490,6490,0
20240403,144100,70739150,6490,6490,6490,6490,1
20240403,144000,70732660,6490,6490,6490,6490,0
20240403,143900,70732660,6490,6490,6490,6490,0
20240403,143800,70732660,6490,6490,6490,6490,0
20240403,143700,70732660,6490,6490,6490,6490,1
20240403,143600,70726170,6470,6470,6470,6470,0
20240403,143500,70726170,6470,6470,6470,6470,0
20240403,143400,70726170,6470,6470,6470,6470,0
20240403,143300,70726170,6470,6470,6470,6470,0
20240403,143200,70726170,6470,6470,6470,6470,0
20240403,143100,70726170,6470,6470,6470,6470,0
20240403,143000,70726170,6470,6470,6470,6470,0
20240403,142900,70726170,6470,6480,6480,6470,9
20240403,142800,70667930,6470,6470,6470,6470,0
20240403,142700,70667930,6470,6470,6470,6470,0
20240403,142600,70667930,6470,6470,6470,6470,0
20240403,142500,70667930,6470,6470,6470,6470,0
20240403,142400,70667930,6470,6470,6470,6470,0
20240403,142300,70667930,6470,6470,6470,6470,0
20240403,142200,70667930,6470,6470,6470,6470,0
20240403,142100,70667930,6470,6470,6470,6470,0
20240403,142000,70667930,6470,6470,6470,6470,100
20240403,141900,70020930,6490,6490,6490,6490,0
20240403,141800,70020930,6490,6490,6490,6490,0
20240403,141700,70020930,6490,6490,6490,6490,0
20240403,141600,70020930,6490,6490,6490,6490,0
20240403,141500,70020930,6490,6490,6490,6490,0
20240403,141400,70020930,6490,6490,6490,6490,0
20240403,141300,70020930,6490,6490,6490,6490,0
20240403,141200,70020930,6490,6490,6490,6490,0
20240403,141100,70020930,6490,6490,6490,6490,1
20240403,141000,70014440,6470,6470,6470,6470,0
20240403,140900,70014440,6470,6470,6470,6470,0
20240403,140800,70014440,6470,6480,6480,6470,202
20240403,140700,68706290,6500,6500,6500,6500,0
20240403,140600,68706290,6500,6500,6500,6500,1
20240403,140500,68699790,6480,6480,6480,6480,0
20240403,140400,68699790,6480,6480,6480,6480,0
20240403,140300,68699790,6480,6480,6480,6480,0
20240403,140200,68699790,6480,6480,6480,6480,0
20240403,140100,68699790,6480,6480,6480,6480,0
20240403,140000,68699790,6480,6480,6480,6480,0
20240403,135900,68699790,6480,6480,6480,6480,0
20240403,135800,68699790,6480,6480,6480,6480,0
20240403,135700,68699790,6480,6480,6480,6480,0
20240403,135600,68699790,6480,6480,6480,6480,0
20240403,135500,68699790,6480,6480,6480,6480,0
20240403,135400,68699790,6480,6480,6480,6480,55
20240403,135300,68343390,6480,6480,6480,6480,0
20240403,135200,68343390,6480,6480,6480,6480,0
20240403,135100,68343390,6480,6480,6480,6480,0
20240403,135000,68343390,6480,6480,6480,6480,0
20240403,134900,68343390,6480,6480,6480,6480,0
20240403,134800,68343390,6480,6480,6480,6480,0
20240403,134700,68343390,6480,6480,6480,6480,0
20240403,134600,68343390,6480,6480,6480,6480,0
20240403,134500,68343390,6480,6480,6480,6480,0
20240403,134400,68343390,6480,6480,6480,6480,0
20240403,134300,68343390,6480,6480,6480,6480,0
20240403,134200,68343390,6480,6480,6480,6480,0
20240403,134100,68343390,6480,6480,6480,6480,0
20240403,134000,68343390,6480,6480,6480,6480,0
20240403,133900,68343390,6480,6480,6480,6480,0
20240403,133800,68343390,6480,6480,6480,6480,0
20240403,133700,68343390,6480,6480,6480,6480,0
20240403,133600,68343390,6480,6480,6480,6480,0
20240403,133500,68343390,6480,6480,6480,6480,0
20240403,133400,68343390,6480,6480,6480,6480,1000
20240403,133300,61863390,6480,6480,6480,6480,0
20240403,133200,61863390,6480,6480,6480,6480,0
20240403,133100,61863390,6480,6480,6480,6480,0
20240403,133000,61863390,6480,6480,6480,6480,0
20240403,132900,61863390,6480,6480,6480,6480,0
20240403,132800,61863390,6480,6480,6480,6480,0
20240403,132700,61863390,6480,6480,6480,6480,0
20240403,132600,61863390,6480,6480,6480,6480,0
20240403,132500,61863390,6480,6480,6480,6480,0
20240403,132400,61863390,6480,6480,6480,6480,0
20240403,132300,61863390,6480,6480,6480,6480,0
20240403,132200,61863390,6480,6480,6480,6480,0
20240403,132100,61863390,6480,6480,6480,6480,0
20240403,132000,61863390,6480,6480,6480,6480,0
20240403,131900,61863390,6480,6480,6480,6480,50
20240403,131800,61539390,6490,6490,6490,6490,0
20240403,131700,61539390,6490,6490,6490,6490,0
20240403,131600,61539390,6490,6490,6490,6490,0
20240403,131500,61539390,6490,6490,6490,6490,5
20240403,131400,61506940,6500,6500,6500,6500,0
20240403,131300,61506940,6500,6500,6500,6500,0
20240403,131200,61506940,6500,6500,6500,6500,0
20240403,131100,61506940,6500,6500,6500,6500,0
20240403,131000,61506940,6500,6500,6500,6500,0
20240403,130900,61506940,6500,6500,6500,6500,0
20240403,130800,61506940,6500,6500,6500,6500,0
20240403,130700,61506940,6500,6500,6500,6500,0
20240403,130600,61506940,6500,6500,6500,6500,0
20240403,130500,61506940,6500,6500,6500,6500,0
20240403,130400,61506940,6500,6500,6530,6500,1073
20240403,130300,54521570,6490,6490,6490,6490,0
20240403,130200,54521570,6490,6490,6490,6490,0
20240403,130100,54521570,6490,6490,6490,6490,0
20240403,130000,54521570,6490,6490,6490,6490,0
20240403,125900,54521570,6490,6490,6490,6490,0
20240403,125800,54521570,6490,6490,6490,6490,0
20240403,125700,54521570,6490,6490,6490,6490,349
20240403,125600,52256560,6530,6530,6530,6530,0
20240403,125500,52256560,6530,6530,6530,6530,0
20240403,125400,52256560,6530,6520,6530,6520,4
20240403,125300,52230470,6490,6490,6490,6490,0
20240403,125200,52230470,6490,6490,6530,6490,1080
20240403,125100,45204870,6490,6490,6490,6490,220
20240403,125000,43777070,6490,6490,6490,6490,0
20240403,124900,43777070,6490,6490,6490,6490,0
20240403,124800,43777070,6490,6490,6490,6490,0
20240403,124700,43777070,6490,6490,6490,6490,786
20240403,124600,38675930,6490,6490,6490,6490,0
20240403,124500,38675930,6490,6490,6490,6490,0
20240403,124400,38675930,6490,6490,6490,6490,0
20240403,124300,38675930,6490,6490,6490,6490,100
20240403,124200,38026930,6480,6480,6480,6480,0
20240403,124100,38026930,6480,6480,6480,6480,0
20240403,124000,38026930,6480,6480,6480,6480,0
20240403,123900,38026930,6480,6480,6480,6480,0
20240403,123800,38026930,6480,6480,6480,6480,0
20240403,123700,38026930,6480,6480,6480,6480,0
20240403,123600,38026930,6480,6480,6480,6480,50
20240403,123500,37702930,6490,6490,6490,6490,0
20240403,123400,37702930,6490,6490,6490,6490,10
20240403,123300,37638030,6490,6490,6490,6490,0
20240403,123200,37638030,6490,6490,6490,6490,0
20240403,123100,37638030,6490,6490,6490,6490,0
20240403,123000,37638030,6490,6490,6490,6490,2
20240403,122900,37625050,6480,6480,6480,6480,0
20240403,122800,37625050,6480,6480,6480,6480,59
20240403,122700,37242730,6480,6480,6490,6480,601
20240403,122600,33342540,6480,6480,6480,6480,1
20240403,122500,33336060,6480,6480,6480,6480,16
20240403,122400,33232380,6490,6490,6490,6490,0
20240403,122300,33232380,6490,6490,6490,6490,0
20240403,122200,33232380,6490,6490,6490,6490,0
20240403,122100,33232380,6490,6490,6490,6490,0
20240403,122000,33232380,6490,6490,6490,6490,0
20240403,121900,33232380,6490,6490,6490,6490,0
20240403,121800,33232380,6490,6490,6490,6490,0
20240403,121700,33232380,6490,6490,6490,6490,0
20240403,121600,33232380,6490,6490,6490,6490,0
20240403,121500,33232380,6490,6490,6490,6490,0
20240403,121400,33232380,6490,6490,6490,6490,0
20240403,121300,33232380,6490,6490,6490,6490,0
20240403,121200,33232380,6490,6490,6490,6490,0
20240403,121100,33232380,6490,6490,6490,6490,0
20240403,121000,33232380,6490,6490,6490,6490,0
20240403,120900,33232380,6490,6490,6490,6490,0
20240403,120800,33232380,6490,6490,6490,6490,0
20240403,120700,33232380,6490,6490,6490,6490,3
20240403,120600,33212910,6490,6490,6490,6490,0
20240403,120500,33212910,6490,6490,6490,6490,0
20240403,120400,33212910,6490,6490,6490,6490,0
20240403,120300,33212910,6490,6490,6490,6490,0
20240403,120200,33212910,6490,6490,6490,6490,0
20240403,120100,33212910,6490,6490,6490,6490,0
20240403,120000,33212910,6490,6490,6490,6490,0
20240403,115900,33212910,6490,6490,6490,6490,0
20240403,115800,33212910,6490,6490,6490,6490,0
20240403,115700,33212910,6490,6490,6490,6490,47
20240403,115600,32907880,6480,6480,6480,6480,0
20240403,115500,32907880,6480,6480,6480,6480,0
20240403,115400,32907880,6480,6480,6480,6480,0
20240403,115300,32907880,6480,6480,6490,6480,7
20240403,115200,32862510,6480,6480,6480,6480,4
20240403,115100,32836590,6480,6480,6480,6480,0
20240403,115000,32836590,6480,6480,6480,6480,55
20240403,114900,32480190,6480,6480,6480,6480,0
20240403,114800,32480190,6480,6480,6480,6480,0
20240403,114700,32480190,6480,6480,6480,6480,1
20240403,114600,32473710,6480,6480,6480,6480,30
20240403,114500,32279310,6480,6490,6490,6480,502
20240403,114400,29022810,6490,6490,6490,6490,0
20240403,114300,29022810,6490,6490,6490,6490,0
20240403,114200,29022810,6490,6490,6490,6490,0
20240403,114100,29022810,6490,6490,6490,6490,0
20240403,114000,29022810,6490,6490,6490,6490,0
20240403,113900,29022810,6490,6490,6490,6490,0
20240403,113800,29022810,6490,6490,6490,6490,0
20240403,113700,29022810,6490,6490,6490,6490,0
20240403,113600,29022810,6490,6490,6490,6490,0
20240403,113500,29022810,6490,6490,6490,6490,0
20240403,113400,29022810,6490,6490,6490,6490,0
20240403,113300,29022810,6490,6490,6490,6490,0
20240403,113200,29022810,6490,6520,6520,6490,2000
20240403,113100,16032560,6530,6530,6530,6530,0
20240403,113000,16032560,6530,6530,6530,6530,0
20240403,112900,16032560,6530,6530,6530,6530,0
20240403,112800,16032560,6530,6530,6530,6530,0
20240403,112700,16032560,6530,6530,6530,6530,0
20240403,112600,16032560,6530,6530,6530,6530,0
20240403,112500,16032560,6530,6530,6530,6530,0
20240403,112400,16032560,6530,6530,6530,6530,0
20240403,112300,16032560,6530,6530,6530,6530,5
20240403,112200,15999910,6520,6520,6520,6520,0
20240403,112100,15999910,6520,6520,6520,6520,0
20240403,112000,15999910,6520,6520,6520,6520,0
20240403,111900,15999910,6520,6520,6520,6520,0
20240403,111800,15999910,6520,6520,6520,6520,0
20240403,111700,15999910,6520,6520,6520,6520,0
20240403,111600,15999910,6520,6520,6520,6520,0
20240403,111500,15999910,6520,6520,6520,6520,0
20240403,111400,15999910,6520,6520,6520,6520,10
20240403,111300,15934710,6530,6530,6530,6530,0
20240403,111200,15934710,6530,6530,6530,6530,0
20240403,111100,15934710,6530,6530,6530,6530,0
20240403,111000,15934710,6530,6530,6530,6530,0
20240403,110900,15934710,6530,6530,6530,6530,0
20240403,110800,15934710,6530,6530,6530,6530,0
20240403,110700,15934710,6530,6530,6530,6530,2
20240403,110600,15921650,6530,6530,6530,6530,0
20240403,110500,15921650,6530,6530,6530,6530,0
20240403,110400,15921650,6530,6530,6530,6530,0
20240403,110300,15921650,6530,6530,6530,6530,0
20240403,110200,15921650,6530,6530,6530,6530,0
20240403,110100,15921650,6530,6530,6530,6530,0
20240403,110000,15921650,6530,6530,6530,6530,1
20240403,105900,15915120,6530,6520,6530,6520,102
20240403,105800,15250060,6530,6530,6530,6530,0
20240403,105700,15250060,6530,6530,6530,6530,0
20240403,105600,15250060,6530,6530,6530,6530,0
20240403,105500,15250060,6530,6530,6530,6530,11
20240403,105400,15178230,6530,6530,6530,6530,1
20240403,105300,15171700,6530,6530,6530,6530,0
20240403,105200,15171700,6530,6530,6530,6530,0
20240403,105100,15171700,6530,6530,6530,6530,1
20240403,105000,15165170,6530,6530,6530,6530,2
20240403,104900,15152110,6530,6530,6530,6530,0
20240403,104800,15152110,6530,6530,6530,6530,1
20240403,104700,15145580,6530,6530,6530,6530,0
20240403,104600,15145580,6530,6530,6530,6530,1
20240403,104500,15139050,6530,6530,6530,6530,0
20240403,104400,15139050,6530,6530,6530,6530,0
20240403,104300,15139050,6530,6530,6530,6530,1
20240403,104200,15132520,6530,6520,6530,6520,101
20240403,104100,14473990,6520,6520,6520,6520,13
20240403,104000,14389230,6510,6510,6510,6510,0
20240403,103900,14389230,6510,6510,6510,6510,0
20240403,103800,14389230,6510,6510,6510,6510,1
20240403,103700,14382720,6520,6520,6520,6520,1
20240403,103600,14376200,6520,6520,6520,6520,1
20240403,103500,14369680,6500,6500,6500,6500,0
20240403,103400,14369680,6500,6510,6510,6500,100
20240403,103300,13719670,6530,6530,6530,6530,0
20240403,103200,13719670,6530,6530,6530,6530,2
20240403,103100,13706610,6530,6530,6530,6530,0
20240403,103000,13706610,6530,6530,6530,6530,0
20240403,102900,13706610,6530,6530,6530,6530,0
20240403,102800,13706610,6530,6530,6530,6530,1
20240403,102700,13700080,6530,6530,6530,6530,0
20240403,102600,13700080,6530,6530,6530,6530,1
20240403,102500,13693550,6530,6530,6530,6530,0
20240403,102400,13693550,6530,6530,6530,6530,0
20240403,102300,13693550,6530,6530,6530,6530,0
20240403,102200,13693550,6530,6530,6530,6530,1
20240403,102100,13687020,6530,6530,6530,6530,3
20240403,102000,13667430,6530,6530,6530,6530,0
20240403,101900,13667430,6530,6530,6530,6530,0
20240403,101800,13667430,6530,6530,6530,6530,11
20240403,101700,13595600,6530,6530,6530,6530,0
20240403,101600,13595600,6530,6530,6530,6530,0
20240403,101500,13595600,6530,6530,6530,6530,1
20240403,101400,13589070,6530,6530,6530,6530,0
20240403,101300,13589070,6530,6530,6530,6530,1
20240403,101200,13582540,6530,6530,6530,6530,0
20240403,101100,13582540,6530,6530,6530,6530,0
20240403,101000,13582540,6530,6500,6530,6500,725
20240403,100900,8870010,6530,6530,6530,6530,1
20240403,100800,8863480,6500,6500,6500,6500,50
20240403,100700,8538480,6500,6500,6500,6500,0
20240403,100600,8538480,6500,6500,6500,6500,640
20240403,100500,4378480,6530,6530,6530,6530,0
20240403,100400,4378480,6530,6530,6530,6530,1
20240403,100300,4371950,6530,6530,6530,6530,1
20240403,100200,4365420,6530,6530,6530,6530,0
20240403,100100,4365420,6530,6530,6530,6530,0
20240403,100000,4365420,6530,6530,6530,6530,0
20240403,095900,4365420,6530,6530,6530,6530,2
20240403,095800,4352360,6530,6530,6530,6530,0
20240403,095700,4352360,6530,6530,6530,6530,0
20240403,095600,4352360,6530,6530,6530,6530,0
20240403,095500,4352360,6530,6530,6530,6530,1
20240403,095400,4345830,6530,6530,6530,6530,1
20240403,095300,4339300,6530,6530,6530,6530,0
20240403,095200,4339300,6530,6530,6530,6530,0
20240403,095100,4339300,6530,6530,6530,6530,0
20240403,095000,4339300,6530,6530,6530,6530,5
20240403,094900,4306650,6530,6530,6530,6530,1
20240403,094800,4300120,6530,6530,6530,6530,2
20240403,094700,4287060,6530,6530,6530,6530,0
20240403,094600,4287060,6530,6530,6530,6530,0
20240403,094500,4287060,6530,6530,6530,6530,2
20240403,094400,4274000,6530,6530,6530,6530,19
20240403,094300,4149930,6530,6530,6530,6530,0
20240403,094200,4149930,6530,6530,6530,6530,10
20240403,094100,4084630,6500,6500,6500,6500,0
20240403,094000,4084630,6500,6500,6500,6500,0
20240403,093900,4084630,6500,6500,6500,6500,100
20240403,093800,3434630,6500,6510,6510,6500,30
20240403,093700,3239600,6530,6530,6530,6530,0
20240403,093600,3239600,6530,6530,6530,6530,0
20240403,093500,3239600,6530,6530,6530,6530,0
20240403,093400,3239600,6530,6530,6530,6530,0
20240403,093300,3239600,6530,6530,6530,6530,0
20240403,093200,3239600,6530,6530,6530,6530,0
20240403,093100,3239600,6530,6510,6530,6510,10
20240403,093000,3174390,6500,6500,6500,6500,0
20240403,092900,3174390,6500,6500,6500,6500,0
20240403,092800,3174390,6500,6500,6500,6500,0
20240403,092700,3174390,6500,6500,6500,6500,0
20240403,092600,3174390,6500,6500,6500,6500,0
20240403,092500,3174390,6500,6500,6500,6500,0
20240403,092400,3174390,6500,6500,6500,6500,0
20240403,092300,3174390,6500,6500,6500,6500,114
20240403,092200,2433390,6510,6510,6510,6510,41
20240403,092100,2166480,6500,6500,6500,6500,0
20240403,092000,2166480,6500,6500,6500,6500,0
20240403,091900,2166480,6500,6500,6500,6500,0
20240403,091800,2166480,6500,6500,6500,6500,0
20240403,091700,2166480,6500,6500,6500,6500,24
20240403,091600,2010480,6500,6500,6500,6500,0
20240403,091500,2010480,6500,6500,6500,6500,0
20240403,091400,2010480,6500,6500,6500,6500,7
20240403,091300,1964980,6520,6520,6520,6520,4
20240403,091200,1938900,6520,6520,6520,6520,0
20240403,091100,1938900,6520,6520,6520,6520,0
20240403,091000,1938900,6520,6520,6520,6520,50
20240403,090900,1612900,6520,6520,6520,6520,6
20240403,090800,1573780,6520,6520,6520,6520,2
20240403,090700,1560740,6520,6520,6520,6520,2
20240403,090600,1547700,6520,6520,6520,6520,4
20240403,090500,1521620,6520,6520,6520,6520,2
20240403,090400,1508580,6520,6520,6520,6520,2
20240403,090300,1495540,6520,6520,6520,6520,2
20240403,090200,1482500,6520,6520,6520,6520,6
20240403,090100,1443380,6520,6520,6520,6520,4
20240403,090000,1417300,6520,6470,6520,6470,217