KissMeData/017480/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185700,41770640,5070,5070,5070,5070,154
20240403,185600,41770640,5070,5070,5070,5070,0
20240403,185500,41770640,5070,5070,5070,5070,0
20240403,185400,41770640,5070,5070,5070,5070,0
20240403,185300,41770640,5070,5070,5070,5070,0
20240403,185200,41770640,5070,5070,5070,5070,0
20240403,185100,41770640,5070,5070,5070,5070,0
20240403,185000,41770640,5070,5070,5070,5070,0
20240403,184900,41770640,5070,5070,5070,5070,0
20240403,184800,41770640,5070,5070,5070,5070,0
20240403,184700,41770640,5070,5070,5070,5070,0
20240403,184600,41770640,5070,5070,5070,5070,0
20240403,184500,41770640,5070,5070,5070,5070,0
20240403,184400,41770640,5070,5070,5070,5070,0
20240403,184300,41770640,5070,5070,5070,5070,0
20240403,184200,41770640,5070,5070,5070,5070,0
20240403,184100,41770640,5070,5070,5070,5070,0
20240403,184000,41770640,5070,5070,5070,5070,0
20240403,183900,41770640,5070,5070,5070,5070,0
20240403,183800,41770640,5070,5070,5070,5070,0
20240403,183700,41770640,5070,5070,5070,5070,0
20240403,183600,41770640,5070,5070,5070,5070,0
20240403,183500,41770640,5070,5070,5070,5070,0
20240403,183400,41770640,5070,5070,5070,5070,0
20240403,183300,41770640,5070,5070,5070,5070,0
20240403,183200,41770640,5070,5070,5070,5070,0
20240403,183100,41770640,5070,5070,5070,5070,0
20240403,183000,41770640,5070,5070,5070,5070,0
20240403,182900,41770640,5070,5070,5070,5070,0
20240403,182800,41770640,5070,5070,5070,5070,0
20240403,182700,41770640,5070,5070,5070,5070,154
20240403,182600,41770640,5070,5070,5070,5070,0
20240403,182500,41770640,5070,5070,5070,5070,0
20240403,182400,41770640,5070,5070,5070,5070,0
20240403,182300,41770640,5070,5070,5070,5070,0
20240403,182200,41770640,5070,5070,5070,5070,0
20240403,182100,41770640,5070,5070,5070,5070,0
20240403,182000,41770640,5070,5070,5070,5070,0
20240403,181900,41770640,5070,5070,5070,5070,0
20240403,181800,41770640,5070,5070,5070,5070,0
20240403,181700,41770640,5070,5070,5070,5070,0
20240403,181600,41770640,5070,5070,5070,5070,0
20240403,181500,41770640,5070,5070,5070,5070,0
20240403,181400,41770640,5070,5070,5070,5070,0
20240403,181300,41770640,5070,5070,5070,5070,0
20240403,181200,41770640,5070,5070,5070,5070,0
20240403,181100,41770640,5070,5070,5070,5070,0
20240403,181000,41770640,5070,5070,5070,5070,0
20240403,180900,41770640,5070,5070,5070,5070,0
20240403,180800,41770640,5070,5070,5070,5070,0
20240403,180700,41770640,5070,5070,5070,5070,0
20240403,180600,41770640,5070,5070,5070,5070,0
20240403,180500,41770640,5070,5070,5070,5070,0
20240403,180400,41770640,5070,5070,5070,5070,0
20240403,180300,41770640,5070,5070,5070,5070,0
20240403,180200,41770640,5070,5070,5070,5070,0
20240403,180100,41770640,5070,5070,5070,5070,0
20240403,180000,41770640,5070,5070,5070,5070,0
20240403,175900,41770640,5070,5070,5070,5070,0
20240403,175800,41770640,5070,5070,5070,5070,0
20240403,175700,41770640,5070,5070,5070,5070,154
20240403,175600,41770640,5070,5070,5070,5070,0
20240403,175500,41770640,5070,5070,5070,5070,0
20240403,175400,41770640,5070,5070,5070,5070,0
20240403,175300,41770640,5070,5070,5070,5070,0
20240403,175200,41770640,5070,5070,5070,5070,0
20240403,175100,41770640,5070,5070,5070,5070,0
20240403,175000,41770640,5070,5070,5070,5070,0
20240403,174900,41770640,5070,5070,5070,5070,0
20240403,174800,41770640,5070,5070,5070,5070,0
20240403,174700,41770640,5070,5070,5070,5070,0
20240403,174600,41770640,5070,5070,5070,5070,0
20240403,174500,41770640,5070,5070,5070,5070,0
20240403,174400,41770640,5070,5070,5070,5070,0
20240403,174300,41770640,5070,5070,5070,5070,0
20240403,174200,41770640,5070,5070,5070,5070,0
20240403,174100,41770640,5070,5070,5070,5070,0
20240403,174000,41770640,5070,5070,5070,5070,0
20240403,173900,41770640,5070,5070,5070,5070,0
20240403,173800,41770640,5070,5070,5070,5070,0
20240403,173700,41770640,5070,5070,5070,5070,0
20240403,173600,41770640,5070,5070,5070,5070,0
20240403,173500,41770640,5070,5070,5070,5070,0
20240403,173400,41770640,5070,5070,5070,5070,0
20240403,173300,41770640,5070,5070,5070,5070,0
20240403,173200,41770640,5070,5070,5070,5070,0
20240403,173100,41770640,5070,5070,5070,5070,0
20240403,173000,41770640,5070,5070,5070,5070,0
20240403,172900,41770640,5070,5070,5070,5070,0
20240403,172800,41770640,5070,5070,5070,5070,0
20240403,172700,41770640,5070,5070,5070,5070,154
20240403,172600,41770640,5070,5070,5070,5070,0
20240403,172500,41770640,5070,5070,5070,5070,0
20240403,172400,41770640,5070,5070,5070,5070,0
20240403,172300,41770640,5070,5070,5070,5070,0
20240403,172200,41770640,5070,5070,5070,5070,0
20240403,172100,41770640,5070,5070,5070,5070,0
20240403,172000,41770640,5070,5070,5070,5070,0
20240403,171900,41770640,5070,5070,5070,5070,0
20240403,171800,41770640,5070,5070,5070,5070,0
20240403,171700,41770640,5070,5070,5070,5070,0
20240403,171600,41770640,5070,5070,5070,5070,0
20240403,171500,41770640,5070,5070,5070,5070,0
20240403,171400,41770640,5070,5070,5070,5070,0
20240403,171300,41770640,5070,5070,5070,5070,0
20240403,171200,41770640,5070,5070,5070,5070,0
20240403,171100,41770640,5070,5070,5070,5070,0
20240403,171000,41770640,5070,5070,5070,5070,0
20240403,170900,41770640,5070,5070,5070,5070,0
20240403,170800,41770640,5070,5070,5070,5070,0
20240403,170700,41770640,5070,5070,5070,5070,0
20240403,170600,41770640,5070,5070,5070,5070,0
20240403,170500,41770640,5070,5070,5070,5070,0
20240403,170400,41770640,5070,5070,5070,5070,0
20240403,170300,41770640,5070,5070,5070,5070,0
20240403,170200,41770640,5070,5070,5070,5070,0
20240403,170100,41770640,5070,5070,5070,5070,0
20240403,170000,41770640,5070,5070,5070,5070,0
20240403,165900,41770640,5070,5070,5070,5070,0
20240403,165800,41770640,5070,5070,5070,5070,0
20240403,165700,41770640,5070,5070,5070,5070,154
20240403,165600,41770640,5070,5070,5070,5070,0
20240403,165500,41770640,5070,5070,5070,5070,0
20240403,165400,41770640,5070,5070,5070,5070,0
20240403,165300,41770640,5070,5070,5070,5070,0
20240403,165200,41770640,5070,5070,5070,5070,0
20240403,165100,41770640,5070,5070,5070,5070,0
20240403,165000,41770640,5070,5070,5070,5070,0
20240403,164900,41770640,5070,5070,5070,5070,0
20240403,164800,41770640,5070,5070,5070,5070,0
20240403,164700,41770640,5070,5070,5070,5070,0
20240403,164600,41770640,5070,5070,5070,5070,0
20240403,164500,41770640,5070,5070,5070,5070,0
20240403,164400,41770640,5070,5070,5070,5070,0
20240403,164300,41770640,5070,5070,5070,5070,0
20240403,164200,41770640,5070,5070,5070,5070,0
20240403,164100,41770640,5070,5070,5070,5070,0
20240403,164000,41770640,5070,5070,5070,5070,0
20240403,163900,41770640,5070,5070,5070,5070,0
20240403,163800,41770640,5070,5070,5070,5070,0
20240403,163700,41770640,5070,5070,5070,5070,0
20240403,163600,41770640,5070,5070,5070,5070,0
20240403,163500,41770640,5070,5070,5070,5070,0
20240403,163400,41770640,5070,5070,5070,5070,0
20240403,163300,41770640,5070,5070,5070,5070,0
20240403,163200,41770640,5070,5070,5070,5070,0
20240403,163100,41770640,5070,5070,5070,5070,0
20240403,163000,41770640,5070,5070,5070,5070,0
20240403,162900,41770640,5070,5070,5070,5070,0
20240403,162800,41770640,5070,5070,5070,5070,0
20240403,162700,41770640,5070,5070,5070,5070,154
20240403,162600,41770640,5070,5070,5070,5070,0
20240403,162500,41770640,5070,5070,5070,5070,0
20240403,162400,41770640,5070,5070,5070,5070,0
20240403,162300,41770640,5070,5070,5070,5070,0
20240403,162200,41770640,5070,5070,5070,5070,0
20240403,162100,41770640,5070,5070,5070,5070,0
20240403,162000,41770640,5070,5070,5070,5070,0
20240403,161900,41770640,5070,5070,5070,5070,0
20240403,161800,41770640,5070,5070,5070,5070,0
20240403,161700,41770640,5070,5070,5070,5070,0
20240403,161600,41770640,5070,5070,5070,5070,0
20240403,161500,41770640,5070,5070,5070,5070,0
20240403,161400,41770640,5070,5070,5070,5070,0
20240403,161300,41770640,5070,5070,5070,5070,0
20240403,161200,41770640,5070,5070,5070,5070,0
20240403,161100,41770640,5070,5070,5070,5070,0
20240403,161000,41770640,5070,5070,5070,5070,0
20240403,160900,41770640,5070,5070,5070,5070,0
20240403,160800,41770640,5070,5070,5070,5070,0
20240403,160700,41770640,5070,5070,5070,5070,0
20240403,160600,41770640,5070,5070,5070,5070,0
20240403,160500,41770640,5070,5070,5070,5070,0
20240403,160400,41770640,5070,5070,5070,5070,0
20240403,160300,41770640,5070,5070,5070,5070,0
20240403,160200,41770640,5070,5070,5070,5070,0
20240403,160100,41770640,5070,5070,5070,5070,0
20240403,160000,41770640,5070,5070,5070,5070,0
20240403,155900,41770640,5070,5070,5070,5070,0
20240403,155800,41770640,5070,5070,5070,5070,0
20240403,155700,41770640,5070,5070,5070,5070,154
20240403,155600,41770640,5070,5070,5070,5070,0
20240403,155500,41770640,5070,5070,5070,5070,0
20240403,155400,41770640,5070,5070,5070,5070,0
20240403,155300,41770640,5070,5070,5070,5070,0
20240403,155200,41770640,5070,5070,5070,5070,0
20240403,155100,41770640,5070,5070,5070,5070,0
20240403,155000,41770640,5070,5070,5070,5070,0
20240403,154900,41770640,5070,5070,5070,5070,0
20240403,154800,41770640,5070,5070,5070,5070,0
20240403,154700,41770640,5070,5070,5070,5070,0
20240403,154600,41770640,5070,5070,5070,5070,0
20240403,154500,41770640,5070,5070,5070,5070,0
20240403,154400,41770640,5070,5070,5070,5070,0
20240403,154300,41770640,5070,5070,5070,5070,0
20240403,154200,41770640,5070,5070,5070,5070,0
20240403,154100,41770640,5070,5070,5070,5070,0
20240403,154000,41770640,5070,5070,5070,5070,0
20240403,153900,41770640,5070,5070,5070,5070,0
20240403,153800,41770640,5070,5070,5070,5070,0
20240403,153700,41770640,5070,5070,5070,5070,0
20240403,153600,41770640,5070,5070,5070,5070,0
20240403,153500,41770640,5070,5070,5070,5070,0
20240403,153400,41770640,5070,5070,5070,5070,0
20240403,153300,41770640,5070,5070,5070,5070,0
20240403,153200,41770640,5070,5070,5070,5070,0
20240403,153100,41770640,5070,5070,5070,5070,0
20240403,153000,41770640,5070,5070,5070,5070,154
20240403,152900,40989860,5070,5070,5070,5070,0
20240403,152800,40989860,5070,5070,5070,5070,0
20240403,152700,40989860,5070,5070,5070,5070,0
20240403,152600,40989860,5070,5070,5070,5070,0
20240403,152500,40989860,5070,5070,5070,5070,0
20240403,152400,40989860,5070,5070,5070,5070,0
20240403,152300,40989860,5070,5070,5070,5070,0
20240403,152200,40989860,5070,5070,5070,5070,0
20240403,152100,40989860,5070,5070,5070,5070,0
20240403,152000,40989860,5070,5070,5070,5070,0
20240403,151900,40989860,5070,5070,5070,5070,0
20240403,151800,40989860,5070,5070,5070,5070,0
20240403,151700,40989860,5070,5070,5070,5070,0
20240403,151600,40989860,5070,5070,5070,5070,0
20240403,151500,40989860,5070,5070,5070,5070,0
20240403,151400,40989860,5070,5070,5070,5070,0
20240403,151300,40989860,5070,5070,5070,5070,0
20240403,151200,40989860,5070,5070,5070,5070,0
20240403,151100,40989860,5070,5070,5070,5070,0
20240403,151000,40989860,5070,5070,5070,5070,7
20240403,150900,40954370,5070,5070,5070,5070,0
20240403,150800,40954370,5070,5070,5070,5070,0
20240403,150700,40954370,5070,5070,5070,5070,0
20240403,150600,40954370,5070,5070,5070,5070,0
20240403,150500,40954370,5070,5070,5070,5070,0
20240403,150400,40954370,5070,5070,5070,5070,0
20240403,150300,40954370,5070,5070,5070,5070,0
20240403,150200,40954370,5070,5070,5070,5070,0
20240403,150100,40954370,5070,5070,5070,5070,0
20240403,150000,40954370,5070,5070,5070,5070,0
20240403,145900,40954370,5070,5070,5070,5070,0
20240403,145800,40954370,5070,5070,5070,5070,61
20240403,145700,40645100,5070,5070,5070,5070,0
20240403,145600,40645100,5070,5070,5070,5070,0
20240403,145500,40645100,5070,5070,5070,5070,0
20240403,145400,40645100,5070,5070,5070,5070,0
20240403,145300,40645100,5070,5070,5070,5070,0
20240403,145200,40645100,5070,5070,5070,5070,0
20240403,145100,40645100,5070,5070,5070,5070,0
20240403,145000,40645100,5070,5070,5070,5070,0
20240403,144900,40645100,5070,5070,5070,5070,0
20240403,144800,40645100,5070,5070,5070,5070,0
20240403,144700,40645100,5070,5070,5070,5070,1
20240403,144600,40640030,5080,5080,5080,5080,0
20240403,144500,40640030,5080,5080,5080,5080,0
20240403,144400,40640030,5080,5080,5080,5080,3
20240403,144300,40624790,5080,5080,5080,5080,0
20240403,144200,40624790,5080,5080,5080,5080,0
20240403,144100,40624790,5080,5080,5080,5080,0
20240403,144000,40624790,5080,5080,5080,5080,0
20240403,143900,40624790,5080,5080,5080,5080,0
20240403,143800,40624790,5080,5080,5080,5080,0
20240403,143700,40624790,5080,5080,5080,5080,115
20240403,143600,40040590,5080,5080,5080,5080,0
20240403,143500,40040590,5080,5080,5080,5080,0
20240403,143400,40040590,5080,5080,5080,5080,0
20240403,143300,40040590,5080,5080,5080,5080,0
20240403,143200,40040590,5080,5080,5080,5080,0
20240403,143100,40040590,5080,5080,5080,5080,0
20240403,143000,40040590,5080,5080,5080,5080,1
20240403,142900,40035510,5080,5080,5080,5080,1
20240403,142800,40030430,5070,5070,5070,5070,0
20240403,142700,40030430,5070,5070,5070,5070,0
20240403,142600,40030430,5070,5070,5070,5070,198
20240403,142500,39026570,5080,5080,5080,5080,0
20240403,142400,39026570,5080,5080,5080,5080,20
20240403,142300,38924970,5080,5080,5080,5080,0
20240403,142200,38924970,5080,5080,5080,5080,0
20240403,142100,38924970,5080,5080,5080,5080,5
20240403,142000,38899570,5080,5080,5080,5080,0
20240403,141900,38899570,5080,5080,5080,5080,0
20240403,141800,38899570,5080,5080,5080,5080,0
20240403,141700,38899570,5080,5080,5080,5080,0
20240403,141600,38899570,5080,5080,5080,5080,70
20240403,141500,38543970,5070,5070,5070,5070,0
20240403,141400,38543970,5070,5070,5070,5070,1
20240403,141300,38538900,5080,5080,5080,5080,0
20240403,141200,38538900,5080,5080,5080,5080,0
20240403,141100,38538900,5080,5080,5080,5080,0
20240403,141000,38538900,5080,5080,5080,5080,1
20240403,140900,38533820,5070,5070,5070,5070,0
20240403,140800,38533820,5070,5070,5070,5070,0
20240403,140700,38533820,5070,5070,5070,5070,0
20240403,140600,38533820,5070,5070,5070,5070,39
20240403,140500,38336090,5070,5070,5070,5070,0
20240403,140400,38336090,5070,5070,5070,5070,0
20240403,140300,38336090,5070,5070,5070,5070,0
20240403,140200,38336090,5070,5070,5070,5070,0
20240403,140100,38336090,5070,5070,5070,5070,20
20240403,140000,38234690,5070,5070,5070,5070,0
20240403,135900,38234690,5070,5070,5070,5070,0
20240403,135800,38234690,5070,5070,5070,5070,0
20240403,135700,38234690,5070,5070,5070,5070,0
20240403,135600,38234690,5070,5070,5070,5070,99
20240403,135500,37732760,5070,5070,5070,5070,0
20240403,135400,37732760,5070,5070,5070,5070,1
20240403,135300,37727690,5080,5080,5080,5080,0
20240403,135200,37727690,5080,5080,5080,5080,0
20240403,135100,37727690,5080,5080,5080,5080,0
20240403,135000,37727690,5080,5080,5080,5080,0
20240403,134900,37727690,5080,5080,5080,5080,0
20240403,134800,37727690,5080,5080,5080,5080,0
20240403,134700,37727690,5080,5080,5080,5080,0
20240403,134600,37727690,5080,5080,5080,5080,0
20240403,134500,37727690,5080,5080,5080,5080,0
20240403,134400,37727690,5080,5080,5080,5080,0
20240403,134300,37727690,5080,5080,5080,5080,0
20240403,134200,37727690,5080,5080,5080,5080,0
20240403,134100,37727690,5080,5080,5080,5080,0
20240403,134000,37727690,5080,5080,5080,5080,0
20240403,133900,37727690,5080,5080,5080,5080,0
20240403,133800,37727690,5080,5080,5080,5080,0
20240403,133700,37727690,5080,5080,5080,5080,0
20240403,133600,37727690,5080,5080,5080,5080,0
20240403,133500,37727690,5080,5080,5080,5080,0
20240403,133400,37727690,5080,5080,5080,5080,0
20240403,133300,37727690,5080,5080,5080,5080,0
20240403,133200,37727690,5080,5080,5080,5080,0
20240403,133100,37727690,5080,5080,5080,5080,0
20240403,133000,37727690,5080,5080,5080,5080,0
20240403,132900,37727690,5080,5080,5080,5080,0
20240403,132800,37727690,5080,5080,5080,5080,0
20240403,132700,37727690,5080,5080,5080,5080,0
20240403,132600,37727690,5080,5080,5080,5080,0
20240403,132500,37727690,5080,5080,5080,5080,0
20240403,132400,37727690,5080,5080,5080,5080,0
20240403,132300,37727690,5080,5080,5080,5080,0
20240403,132200,37727690,5080,5080,5080,5080,0
20240403,132100,37727690,5080,5080,5080,5080,0
20240403,132000,37727690,5080,5080,5080,5080,0
20240403,131900,37727690,5080,5080,5080,5080,0
20240403,131800,37727690,5080,5080,5080,5080,0
20240403,131700,37727690,5080,5080,5080,5080,0
20240403,131600,37727690,5080,5080,5080,5080,0
20240403,131500,37727690,5080,5080,5080,5080,0
20240403,131400,37727690,5080,5080,5080,5080,0
20240403,131300,37727690,5080,5080,5080,5080,0
20240403,131200,37727690,5080,5080,5080,5080,0
20240403,131100,37727690,5080,5080,5080,5080,0
20240403,131000,37727690,5080,5080,5080,5080,0
20240403,130900,37727690,5080,5080,5080,5080,0
20240403,130800,37727690,5080,5080,5080,5080,10
20240403,130700,37676890,5080,5080,5080,5080,0
20240403,130600,37676890,5080,5080,5080,5080,0
20240403,130500,37676890,5080,5080,5080,5080,0
20240403,130400,37676890,5080,5080,5080,5080,0
20240403,130300,37676890,5080,5080,5080,5080,0
20240403,130200,37676890,5080,5080,5080,5080,0
20240403,130100,37676890,5080,5080,5080,5080,0
20240403,130000,37676890,5080,5080,5080,5080,0
20240403,125900,37676890,5080,5080,5080,5080,10
20240403,125800,37626090,5080,5080,5080,5080,4
20240403,125700,37605770,5070,5070,5070,5070,0
20240403,125600,37605770,5070,5070,5070,5070,0
20240403,125500,37605770,5070,5070,5070,5070,0
20240403,125400,37605770,5070,5070,5070,5070,0
20240403,125300,37605770,5070,5070,5070,5070,0
20240403,125200,37605770,5070,5070,5070,5070,0
20240403,125100,37605770,5070,5070,5070,5070,0
20240403,125000,37605770,5070,5070,5070,5070,400
20240403,124900,35577770,5070,5070,5070,5070,0
20240403,124800,35577770,5070,5070,5070,5070,0
20240403,124700,35577770,5070,5070,5070,5070,0
20240403,124600,35577770,5070,5070,5070,5070,0
20240403,124500,35577770,5070,5070,5070,5070,0
20240403,124400,35577770,5070,5070,5070,5070,0
20240403,124300,35577770,5070,5070,5070,5070,0
20240403,124200,35577770,5070,5070,5070,5070,0
20240403,124100,35577770,5070,5070,5070,5070,0
20240403,124000,35577770,5070,5070,5070,5070,0
20240403,123900,35577770,5070,5070,5070,5070,0
20240403,123800,35577770,5070,5070,5070,5070,0
20240403,123700,35577770,5070,5070,5070,5070,0
20240403,123600,35577770,5070,5070,5070,5070,0
20240403,123500,35577770,5070,5070,5070,5070,0
20240403,123400,35577770,5070,5070,5070,5070,0
20240403,123300,35577770,5070,5070,5070,5070,0
20240403,123200,35577770,5070,5070,5070,5070,0
20240403,123100,35577770,5070,5070,5070,5070,0
20240403,123000,35577770,5070,5070,5070,5070,0
20240403,122900,35577770,5070,5070,5070,5070,0
20240403,122800,35577770,5070,5070,5070,5070,27
20240403,122700,35440880,5070,5070,5070,5070,0
20240403,122600,35440880,5070,5070,5070,5070,35
20240403,122500,35263430,5070,5070,5070,5070,0
20240403,122400,35263430,5070,5070,5070,5070,0
20240403,122300,35263430,5070,5070,5070,5070,68
20240403,122200,34918670,5070,5070,5070,5070,0
20240403,122100,34918670,5070,5070,5070,5070,0
20240403,122000,34918670,5070,5070,5070,5070,0
20240403,121900,34918670,5070,5070,5070,5070,0
20240403,121800,34918670,5070,5070,5070,5070,0
20240403,121700,34918670,5070,5070,5070,5070,0
20240403,121600,34918670,5070,5070,5070,5070,0
20240403,121500,34918670,5070,5070,5070,5070,0
20240403,121400,34918670,5070,5070,5070,5070,98
20240403,121300,34421810,5070,5070,5070,5070,0
20240403,121200,34421810,5070,5070,5070,5070,0
20240403,121100,34421810,5070,5070,5070,5070,0
20240403,121000,34421810,5070,5070,5070,5070,0
20240403,120900,34421810,5070,5070,5070,5070,0
20240403,120800,34421810,5070,5070,5070,5070,0
20240403,120700,34421810,5070,5070,5070,5070,0
20240403,120600,34421810,5070,5070,5070,5070,0
20240403,120500,34421810,5070,5070,5070,5070,0
20240403,120400,34421810,5070,5070,5070,5070,0
20240403,120300,34421810,5070,5070,5070,5070,0
20240403,120200,34421810,5070,5070,5070,5070,0
20240403,120100,34421810,5070,5070,5070,5070,0
20240403,120000,34421810,5070,5070,5070,5070,1
20240403,115900,34416740,5060,5060,5060,5060,0
20240403,115800,34416740,5060,5060,5060,5060,0
20240403,115700,34416740,5060,5060,5060,5060,0
20240403,115600,34416740,5060,5060,5060,5060,0
20240403,115500,34416740,5060,5060,5060,5060,1
20240403,115400,34411680,5070,5070,5070,5070,0
20240403,115300,34411680,5070,5070,5070,5070,77
20240403,115200,34021290,5070,5070,5070,5070,225
20240403,115100,32880540,5070,5070,5070,5070,0
20240403,115000,32880540,5070,5070,5070,5070,0
20240403,114900,32880540,5070,5070,5070,5070,0
20240403,114800,32880540,5070,5070,5070,5070,0
20240403,114700,32880540,5070,5070,5070,5070,0
20240403,114600,32880540,5070,5070,5070,5070,0
20240403,114500,32880540,5070,5070,5070,5070,0
20240403,114400,32880540,5070,5070,5070,5070,0
20240403,114300,32880540,5070,5070,5070,5070,0
20240403,114200,32880540,5070,5070,5070,5070,7
20240403,114100,32845050,5070,5070,5070,5070,0
20240403,114000,32845050,5070,5070,5070,5070,0
20240403,113900,32845050,5070,5070,5070,5070,0
20240403,113800,32845050,5070,5070,5070,5070,0
20240403,113700,32845050,5070,5070,5070,5070,0
20240403,113600,32845050,5070,5070,5070,5070,0
20240403,113500,32845050,5070,5070,5070,5070,0
20240403,113400,32845050,5070,5070,5070,5070,2
20240403,113300,32834910,5070,5060,5070,5060,30
20240403,113200,32682820,5070,5070,5070,5070,0
20240403,113100,32682820,5070,5070,5070,5070,0
20240403,113000,32682820,5070,5070,5070,5070,0
20240403,112900,32682820,5070,5070,5070,5070,0
20240403,112800,32682820,5070,5070,5070,5070,0
20240403,112700,32682820,5070,5070,5070,5070,0
20240403,112600,32682820,5070,5070,5070,5070,1
20240403,112500,32677750,5070,5070,5070,5070,0
20240403,112400,32677750,5070,5070,5070,5070,0
20240403,112300,32677750,5070,5070,5070,5070,0
20240403,112200,32677750,5070,5070,5070,5070,0
20240403,112100,32677750,5070,5070,5070,5070,0
20240403,112000,32677750,5070,5070,5070,5070,0
20240403,111900,32677750,5070,5070,5070,5070,0
20240403,111800,32677750,5070,5070,5070,5070,0
20240403,111700,32677750,5070,5070,5070,5070,0
20240403,111600,32677750,5070,5070,5070,5070,1
20240403,111500,32672680,5040,5040,5040,5040,0
20240403,111400,32672680,5040,5040,5040,5040,0
20240403,111300,32672680,5040,5040,5040,5040,0
20240403,111200,32672680,5040,5040,5040,5040,0
20240403,111100,32672680,5040,5040,5040,5040,0
20240403,111000,32672680,5040,5040,5040,5040,0
20240403,110900,32672680,5040,5040,5040,5040,0
20240403,110800,32672680,5040,5040,5040,5040,0
20240403,110700,32672680,5040,5040,5040,5040,0
20240403,110600,32672680,5040,5040,5040,5040,0
20240403,110500,32672680,5040,5040,5040,5040,0
20240403,110400,32672680,5040,5040,5040,5040,382
20240403,110300,30747400,5050,5050,5050,5050,328
20240403,110200,29091000,5060,5060,5060,5060,0
20240403,110100,29091000,5060,5060,5060,5060,0
20240403,110000,29091000,5060,5060,5060,5060,0
20240403,105900,29091000,5060,5060,5060,5060,0
20240403,105800,29091000,5060,5060,5060,5060,0
20240403,105700,29091000,5060,5060,5060,5060,0
20240403,105600,29091000,5060,5060,5060,5060,0
20240403,105500,29091000,5060,5060,5060,5060,16
20240403,105400,29010040,5060,5060,5060,5060,12
20240403,105300,28949320,5050,5050,5050,5050,0
20240403,105200,28949320,5050,5050,5050,5050,0
20240403,105100,28949320,5050,5050,5050,5050,0
20240403,105000,28949320,5050,5050,5050,5050,0
20240403,104900,28949320,5050,5050,5050,5050,0
20240403,104800,28949320,5050,5050,5050,5050,0
20240403,104700,28949320,5050,5050,5050,5050,0
20240403,104600,28949320,5050,5050,5050,5050,0
20240403,104500,28949320,5050,5050,5050,5050,0
20240403,104400,28949320,5050,5050,5050,5050,0
20240403,104300,28949320,5050,5050,5050,5050,321
20240403,104200,27328270,5050,5050,5050,5050,0
20240403,104100,27328270,5050,5050,5050,5050,20
20240403,104000,27227270,5050,5060,5060,5050,2
20240403,103900,27217160,5060,5060,5060,5060,0
20240403,103800,27217160,5060,5060,5060,5060,0
20240403,103700,27217160,5060,5060,5060,5060,0
20240403,103600,27217160,5060,5060,5060,5060,0
20240403,103500,27217160,5060,5060,5060,5060,0
20240403,103400,27217160,5060,5060,5060,5060,0
20240403,103300,27217160,5060,5060,5060,5060,0
20240403,103200,27217160,5060,5060,5060,5060,0
20240403,103100,27217160,5060,5060,5060,5060,0
20240403,103000,27217160,5060,5060,5060,5060,1
20240403,102900,27212100,5050,5050,5050,5050,2
20240403,102800,27202000,5050,5050,5050,5050,0
20240403,102700,27202000,5050,5050,5050,5050,0
20240403,102600,27202000,5050,5050,5050,5050,0
20240403,102500,27202000,5050,5050,5050,5050,0
20240403,102400,27202000,5050,5050,5050,5050,0
20240403,102300,27202000,5050,5050,5050,5050,100
20240403,102200,26697000,5050,5050,5050,5050,100
20240403,102100,26192000,5070,5070,5070,5070,0
20240403,102000,26192000,5070,5070,5070,5070,32
20240403,101900,26029760,5070,5070,5070,5070,0
20240403,101800,26029760,5070,5070,5070,5070,0
20240403,101700,26029760,5070,5070,5070,5070,0
20240403,101600,26029760,5070,5070,5070,5070,0
20240403,101500,26029760,5070,5060,5070,5060,100
20240403,101400,25522800,5050,5050,5050,5050,200
20240403,101300,24512800,5050,5050,5050,5050,0
20240403,101200,24512800,5050,5050,5050,5050,0
20240403,101100,24512800,5050,5050,5050,5050,0
20240403,101000,24512800,5050,5050,5050,5050,0
20240403,100900,24512800,5050,5050,5050,5050,0
20240403,100800,24512800,5050,5040,5050,5040,18
20240403,100700,24422000,5040,5040,5040,5040,0
20240403,100600,24422000,5040,5040,5040,5040,2
20240403,100500,24411920,5070,5070,5070,5070,0
20240403,100400,24411920,5070,5070,5070,5070,0
20240403,100300,24411920,5070,5070,5070,5070,0
20240403,100200,24411920,5070,5070,5070,5070,0
20240403,100100,24411920,5070,5070,5070,5070,1
20240403,100000,24406850,5070,5070,5070,5070,0
20240403,095900,24406850,5070,5070,5070,5070,0
20240403,095800,24406850,5070,5070,5070,5070,1
20240403,095700,24401780,5070,5070,5070,5070,1
20240403,095600,24396710,5070,5070,5070,5070,10
20240403,095500,24346010,5070,5040,5070,5040,743
20240403,095400,20601260,5040,5070,5070,5040,1530
20240403,095300,12889210,5050,5050,5050,5050,290
20240403,095200,11424710,5050,5050,5050,5050,0
20240403,095100,11424710,5050,5050,5050,5050,0
20240403,095000,11424710,5050,5070,5070,5050,14
20240403,094900,11353930,5050,5050,5050,5050,0
20240403,094800,11353930,5050,5050,5050,5050,0
20240403,094700,11353930,5050,5050,5050,5050,0
20240403,094600,11353930,5050,5050,5050,5050,0
20240403,094500,11353930,5050,5050,5050,5050,0
20240403,094400,11353930,5050,5050,5050,5050,0
20240403,094300,11353930,5050,5050,5050,5050,2
20240403,094200,11343830,5050,5050,5050,5050,99
20240403,094100,10843880,5050,5050,5050,5050,0
20240403,094000,10843880,5050,5050,5050,5050,0
20240403,093900,10843880,5050,5050,5050,5050,3
20240403,093800,10828730,5050,5050,5050,5050,10
20240403,093700,10778230,5050,5050,5050,5050,0
20240403,093600,10778230,5050,5050,5050,5050,110
20240403,093500,10222730,5050,5050,5050,5050,0
20240403,093400,10222730,5050,5050,5050,5050,0
20240403,093300,10222730,5050,5050,5050,5050,0
20240403,093200,10222730,5050,5050,5050,5050,90
20240403,093100,9768230,5050,5050,5050,5050,10
20240403,093000,9717730,5040,5040,5040,5040,0
20240403,092900,9717730,5040,5040,5040,5040,156
20240403,092800,8931490,5040,5040,5040,5040,0
20240403,092700,8931490,5040,5040,5040,5040,10
20240403,092600,8881090,5040,5040,5040,5040,20
20240403,092500,8780290,5040,5040,5040,5040,30
20240403,092400,8629090,5040,5040,5040,5040,194
20240403,092300,7651330,5040,5040,5040,5040,50
20240403,092200,7399330,5050,5050,5050,5050,96
20240403,092100,6914530,5050,5050,5050,5050,12
20240403,092000,6853930,5050,5060,5060,5050,38
20240403,091900,6662000,5070,5070,5070,5070,1
20240403,091800,6656930,5070,5070,5070,5070,0
20240403,091700,6656930,5070,5070,5070,5070,1
20240403,091600,6651860,5060,5060,5060,5060,0
20240403,091500,6651860,5060,5060,5060,5060,8
20240403,091400,6611380,5060,5060,5060,5060,0
20240403,091300,6611380,5060,5060,5060,5060,0
20240403,091200,6611380,5060,5060,5060,5060,0
20240403,091100,6611380,5060,5060,5060,5060,0
20240403,091000,6611380,5060,5060,5060,5060,0
20240403,090900,6611380,5060,5070,5070,5060,25
20240403,090800,6484770,5080,5080,5080,5080,1
20240403,090700,6479690,5090,5090,5090,5090,544
20240403,090600,3710730,5090,5090,5090,5090,0
20240403,090500,3710730,5090,5090,5090,5090,0
20240403,090400,3710730,5090,5090,5090,5090,60
20240403,090300,3405330,5090,5090,5090,5090,0
20240403,090200,3405330,5090,5090,5090,5090,0
20240403,090100,3405330,5090,5090,5090,5090,0
20240403,090000,3405330,5090,5090,5100,5090,669