KissMeData/024090/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190100,26242150,11140,11140,11140,11140,447
20240417,190000,26242150,11140,11140,11140,11140,0
20240417,185900,26242150,11140,11140,11140,11140,0
20240417,185800,26242150,11140,11140,11140,11140,0
20240417,185700,26242150,11140,11140,11140,11140,0
20240417,185600,26242150,11140,11140,11140,11140,0
20240417,185500,26242150,11140,11140,11140,11140,0
20240417,185400,26242150,11140,11140,11140,11140,0
20240417,185300,26242150,11140,11140,11140,11140,0
20240417,185200,26242150,11140,11140,11140,11140,0
20240417,185100,26242150,11140,11140,11140,11140,0
20240417,185000,26242150,11140,11140,11140,11140,0
20240417,184900,26242150,11140,11140,11140,11140,0
20240417,184800,26242150,11140,11140,11140,11140,0
20240417,184700,26242150,11140,11140,11140,11140,0
20240417,184600,26242150,11140,11140,11140,11140,0
20240417,184500,26242150,11140,11140,11140,11140,0
20240417,184400,26242150,11140,11140,11140,11140,0
20240417,184300,26242150,11140,11140,11140,11140,0
20240417,184200,26242150,11140,11140,11140,11140,0
20240417,184100,26242150,11140,11140,11140,11140,0
20240417,184000,26242150,11140,11140,11140,11140,0
20240417,183900,26242150,11140,11140,11140,11140,0
20240417,183800,26242150,11140,11140,11140,11140,0
20240417,183700,26242150,11140,11140,11140,11140,0
20240417,183600,26242150,11140,11140,11140,11140,0
20240417,183500,26242150,11140,11140,11140,11140,0
20240417,183400,26242150,11140,11140,11140,11140,0
20240417,183300,26242150,11140,11140,11140,11140,0
20240417,183200,26242150,11140,11140,11140,11140,0
20240417,183100,26242150,11140,11140,11140,11140,447
20240417,183000,26242150,11140,11140,11140,11140,0
20240417,182900,26242150,11140,11140,11140,11140,0
20240417,182800,26242150,11140,11140,11140,11140,0
20240417,182700,26242150,11140,11140,11140,11140,0
20240417,182600,26242150,11140,11140,11140,11140,0
20240417,182500,26242150,11140,11140,11140,11140,0
20240417,182400,26242150,11140,11140,11140,11140,0
20240417,182300,26242150,11140,11140,11140,11140,0
20240417,182200,26242150,11140,11140,11140,11140,0
20240417,182100,26242150,11140,11140,11140,11140,0
20240417,182000,26242150,11140,11140,11140,11140,0
20240417,181900,26242150,11140,11140,11140,11140,0
20240417,181800,26242150,11140,11140,11140,11140,0
20240417,181700,26242150,11140,11140,11140,11140,0
20240417,181600,26242150,11140,11140,11140,11140,0
20240417,181500,26242150,11140,11140,11140,11140,0
20240417,181400,26242150,11140,11140,11140,11140,0
20240417,181300,26242150,11140,11140,11140,11140,0
20240417,181200,26242150,11140,11140,11140,11140,0
20240417,181100,26242150,11140,11140,11140,11140,0
20240417,181000,26242150,11140,11140,11140,11140,0
20240417,180900,26242150,11140,11140,11140,11140,0
20240417,180800,26242150,11140,11140,11140,11140,0
20240417,180700,26242150,11140,11140,11140,11140,0
20240417,180600,26242150,11140,11140,11140,11140,0
20240417,180500,26242150,11140,11140,11140,11140,0
20240417,180400,26242150,11140,11140,11140,11140,0
20240417,180300,26242150,11140,11140,11140,11140,0
20240417,180200,26242150,11140,11140,11140,11140,0
20240417,180100,26242150,11140,11140,11140,11140,447
20240417,180000,26242150,11140,11140,11140,11140,0
20240417,175900,26242150,11140,11140,11140,11140,0
20240417,175800,26242150,11140,11140,11140,11140,0
20240417,175700,26242150,11140,11140,11140,11140,0
20240417,175600,26242150,11140,11140,11140,11140,0
20240417,175500,26242150,11140,11140,11140,11140,0
20240417,175400,26242150,11140,11140,11140,11140,0
20240417,175300,26242150,11140,11140,11140,11140,0
20240417,175200,26242150,11140,11140,11140,11140,0
20240417,175100,26242150,11140,11140,11140,11140,0
20240417,175000,26242150,11140,11140,11140,11140,0
20240417,174900,26242150,11140,11140,11140,11140,0
20240417,174800,26242150,11140,11140,11140,11140,0
20240417,174700,26242150,11140,11140,11140,11140,0
20240417,174600,26242150,11140,11140,11140,11140,0
20240417,174500,26242150,11140,11140,11140,11140,0
20240417,174400,26242150,11140,11140,11140,11140,0
20240417,174300,26242150,11140,11140,11140,11140,0
20240417,174200,26242150,11140,11140,11140,11140,0
20240417,174100,26242150,11140,11140,11140,11140,0
20240417,174000,26242150,11140,11140,11140,11140,0
20240417,173900,26242150,11140,11140,11140,11140,0
20240417,173800,26242150,11140,11140,11140,11140,0
20240417,173700,26242150,11140,11140,11140,11140,0
20240417,173600,26242150,11140,11140,11140,11140,0
20240417,173500,26242150,11140,11140,11140,11140,0
20240417,173400,26242150,11140,11140,11140,11140,0
20240417,173300,26242150,11140,11140,11140,11140,0
20240417,173200,26242150,11140,11140,11140,11140,0
20240417,173100,26242150,11140,11140,11140,11140,447
20240417,173000,26242150,11140,11140,11140,11140,0
20240417,172900,26242150,11140,11140,11140,11140,0
20240417,172800,26242150,11140,11140,11140,11140,0
20240417,172700,26242150,11140,11140,11140,11140,0
20240417,172600,26242150,11140,11140,11140,11140,0
20240417,172500,26242150,11140,11140,11140,11140,0
20240417,172400,26242150,11140,11140,11140,11140,0
20240417,172300,26242150,11140,11140,11140,11140,0
20240417,172200,26242150,11140,11140,11140,11140,0
20240417,172100,26242150,11140,11140,11140,11140,0
20240417,172000,26242150,11140,11140,11140,11140,0
20240417,171900,26242150,11140,11140,11140,11140,0
20240417,171800,26242150,11140,11140,11140,11140,0
20240417,171700,26242150,11140,11140,11140,11140,0
20240417,171600,26242150,11140,11140,11140,11140,0
20240417,171500,26242150,11140,11140,11140,11140,0
20240417,171400,26242150,11140,11140,11140,11140,0
20240417,171300,26242150,11140,11140,11140,11140,0
20240417,171200,26242150,11140,11140,11140,11140,0
20240417,171100,26242150,11140,11140,11140,11140,0
20240417,171000,26242150,11140,11140,11140,11140,0
20240417,170900,26242150,11140,11140,11140,11140,0
20240417,170800,26242150,11140,11140,11140,11140,0
20240417,170700,26242150,11140,11140,11140,11140,0
20240417,170600,26242150,11140,11140,11140,11140,0
20240417,170500,26242150,11140,11140,11140,11140,0
20240417,170400,26242150,11140,11140,11140,11140,0
20240417,170300,26242150,11140,11140,11140,11140,0
20240417,170200,26242150,11140,11140,11140,11140,0
20240417,170100,26242150,11140,11140,11140,11140,447
20240417,170000,26242150,11140,11140,11140,11140,0
20240417,165900,26242150,11140,11140,11140,11140,0
20240417,165800,26242150,11140,11140,11140,11140,0
20240417,165700,26242150,11140,11140,11140,11140,0
20240417,165600,26242150,11140,11140,11140,11140,0
20240417,165500,26242150,11140,11140,11140,11140,0
20240417,165400,26242150,11140,11140,11140,11140,0
20240417,165300,26242150,11140,11140,11140,11140,0
20240417,165200,26242150,11140,11140,11140,11140,0
20240417,165100,26242150,11140,11140,11140,11140,0
20240417,165000,26242150,11140,11140,11140,11140,0
20240417,164900,26242150,11140,11140,11140,11140,0
20240417,164800,26242150,11140,11140,11140,11140,0
20240417,164700,26242150,11140,11140,11140,11140,0
20240417,164600,26242150,11140,11140,11140,11140,0
20240417,164500,26242150,11140,11140,11140,11140,0
20240417,164400,26242150,11140,11140,11140,11140,0
20240417,164300,26242150,11140,11140,11140,11140,0
20240417,164200,26242150,11140,11140,11140,11140,0
20240417,164100,26242150,11140,11140,11140,11140,0
20240417,164000,26242150,11140,11140,11140,11140,0
20240417,163900,26242150,11140,11140,11140,11140,0
20240417,163800,26242150,11140,11140,11140,11140,0
20240417,163700,26242150,11140,11140,11140,11140,0
20240417,163600,26242150,11140,11140,11140,11140,0
20240417,163500,26242150,11140,11140,11140,11140,0
20240417,163400,26242150,11140,11140,11140,11140,0
20240417,163300,26242150,11140,11140,11140,11140,0
20240417,163200,26242150,11140,11140,11140,11140,0
20240417,163100,26242150,11140,11140,11140,11140,447
20240417,163000,26242150,11140,11140,11140,11140,0
20240417,162900,26242150,11140,11140,11140,11140,0
20240417,162800,26242150,11140,11140,11140,11140,0
20240417,162700,26242150,11140,11140,11140,11140,0
20240417,162600,26242150,11140,11140,11140,11140,0
20240417,162500,26242150,11140,11140,11140,11140,0
20240417,162400,26242150,11140,11140,11140,11140,0
20240417,162300,26242150,11140,11140,11140,11140,0
20240417,162200,26242150,11140,11140,11140,11140,0
20240417,162100,26242150,11140,11140,11140,11140,0
20240417,162000,26242150,11140,11140,11140,11140,0
20240417,161900,26242150,11140,11140,11140,11140,0
20240417,161800,26242150,11140,11140,11140,11140,0
20240417,161700,26242150,11140,11140,11140,11140,0
20240417,161600,26242150,11140,11140,11140,11140,0
20240417,161500,26242150,11140,11140,11140,11140,0
20240417,161400,26242150,11140,11140,11140,11140,0
20240417,161300,26242150,11140,11140,11140,11140,0
20240417,161200,26242150,11140,11140,11140,11140,0
20240417,161100,26242150,11140,11140,11140,11140,0
20240417,161000,26242150,11140,11140,11140,11140,0
20240417,160900,26242150,11140,11140,11140,11140,0
20240417,160800,26242150,11140,11140,11140,11140,0
20240417,160700,26242150,11140,11140,11140,11140,0
20240417,160600,26242150,11140,11140,11140,11140,0
20240417,160500,26242150,11140,11140,11140,11140,0
20240417,160400,26242150,11140,11140,11140,11140,0
20240417,160300,26242150,11140,11140,11140,11140,0
20240417,160200,26242150,11140,11140,11140,11140,0
20240417,160100,26242150,11140,11140,11140,11140,447
20240417,160000,26242150,11140,11140,11140,11140,0
20240417,155900,26242150,11140,11140,11140,11140,0
20240417,155800,26242150,11140,11140,11140,11140,0
20240417,155700,26242150,11140,11140,11140,11140,0
20240417,155600,26242150,11140,11140,11140,11140,0
20240417,155500,26242150,11140,11140,11140,11140,0
20240417,155400,26242150,11140,11140,11140,11140,0
20240417,155300,26242150,11140,11140,11140,11140,0
20240417,155200,26242150,11140,11140,11140,11140,0
20240417,155100,26242150,11140,11140,11140,11140,0
20240417,155000,26242150,11140,11140,11140,11140,0
20240417,154900,26242150,11140,11140,11140,11140,0
20240417,154800,26242150,11140,11140,11140,11140,0
20240417,154700,26242150,11140,11140,11140,11140,0
20240417,154600,26242150,11140,11140,11140,11140,0
20240417,154500,26242150,11140,11140,11140,11140,0
20240417,154400,26242150,11140,11140,11140,11140,0
20240417,154300,26242150,11140,11140,11140,11140,0
20240417,154200,26242150,11140,11140,11140,11140,0
20240417,154100,26242150,11140,11140,11140,11140,0
20240417,154000,26242150,11140,11140,11140,11140,0
20240417,153900,26242150,11140,11140,11140,11140,0
20240417,153800,26242150,11140,11140,11140,11140,0
20240417,153700,26242150,11140,11140,11140,11140,0
20240417,153600,26242150,11140,11140,11140,11140,0
20240417,153500,26242150,11140,11140,11140,11140,0
20240417,153400,26242150,11140,11140,11140,11140,0
20240417,153300,26242150,11140,11140,11140,11140,0
20240417,153200,26242150,11140,11140,11140,11140,0
20240417,153100,26242150,11140,11140,11140,11140,447
20240417,153000,26242150,11140,11140,11140,11140,447
20240417,152900,21262570,11020,11020,11020,11020,0
20240417,152800,21262570,11020,11020,11020,11020,0
20240417,152700,21262570,11020,11020,11020,11020,0
20240417,152600,21262570,11020,11020,11020,11020,0
20240417,152500,21262570,11020,11020,11020,11020,0
20240417,152400,21262570,11020,11020,11020,11020,0
20240417,152300,21262570,11020,11020,11020,11020,0
20240417,152200,21262570,11020,11020,11020,11020,0
20240417,152100,21262570,11020,11020,11020,11020,0
20240417,152000,21262570,11020,11020,11020,11020,0
20240417,151900,21262570,11020,11030,11030,11020,13
20240417,151800,21119210,11060,11060,11060,11060,0
20240417,151700,21119210,11060,11060,11060,11060,7
20240417,151600,21041790,11030,11030,11030,11030,0
20240417,151500,21041790,11030,11030,11030,11030,5
20240417,151400,20986640,11030,11030,11030,11030,0
20240417,151300,20986640,11030,11030,11030,11030,0
20240417,151200,20986640,11030,11030,11030,11030,0
20240417,151100,20986640,11030,11030,11030,11030,0
20240417,151000,20986640,11030,11030,11030,11030,0
20240417,150900,20986640,11030,11030,11030,11030,0
20240417,150800,20986640,11030,11030,11030,11030,0
20240417,150700,20986640,11030,11030,11030,11030,0
20240417,150600,20986640,11030,11030,11030,11030,0
20240417,150500,20986640,11030,11030,11030,11030,0
20240417,150400,20986640,11030,11030,11030,11030,0
20240417,150300,20986640,11030,11030,11030,11030,0
20240417,150200,20986640,11030,11030,11030,11030,0
20240417,150100,20986640,11030,11030,11030,11030,0
20240417,150000,20986640,11030,11030,11030,11030,0
20240417,145900,20986640,11030,11030,11030,11030,0
20240417,145800,20986640,11030,11030,11030,11030,0
20240417,145700,20986640,11030,11030,11030,11030,0
20240417,145600,20986640,11030,11030,11030,11030,0
20240417,145500,20986640,11030,11030,11030,11030,0
20240417,145400,20986640,11030,11030,11030,11030,0
20240417,145300,20986640,11030,11030,11030,11030,0
20240417,145200,20986640,11030,11030,11030,11030,0
20240417,145100,20986640,11030,11030,11030,11030,0
20240417,145000,20986640,11030,11030,11030,11030,0
20240417,144900,20986640,11030,11030,11030,11030,0
20240417,144800,20986640,11030,11030,11030,11030,0
20240417,144700,20986640,11030,11030,11030,11030,0
20240417,144600,20986640,11030,11030,11030,11030,0
20240417,144500,20986640,11030,11030,11030,11030,0
20240417,144400,20986640,11030,11030,11030,11030,0
20240417,144300,20986640,11030,11030,11030,11030,0
20240417,144200,20986640,11030,11030,11030,11030,0
20240417,144100,20986640,11030,11030,11030,11030,0
20240417,144000,20986640,11030,11030,11030,11030,0
20240417,143900,20986640,11030,11030,11030,11030,2
20240417,143800,20964580,11030,11030,11030,11030,0
20240417,143700,20964580,11030,11030,11030,11030,0
20240417,143600,20964580,11030,11030,11030,11030,0
20240417,143500,20964580,11030,11030,11030,11030,0
20240417,143400,20964580,11030,11030,11030,11030,0
20240417,143300,20964580,11030,11030,11030,11030,0
20240417,143200,20964580,11030,11030,11030,11030,0
20240417,143100,20964580,11030,11030,11030,11030,0
20240417,143000,20964580,11030,11030,11030,11030,0
20240417,142900,20964580,11030,11040,11040,11030,106
20240417,142800,19795300,11030,11030,11030,11030,0
20240417,142700,19795300,11030,11030,11030,11030,0
20240417,142600,19795300,11030,11030,11030,11030,0
20240417,142500,19795300,11030,11030,11030,11030,0
20240417,142400,19795300,11030,11030,11030,11030,0
20240417,142300,19795300,11030,11030,11030,11030,0
20240417,142200,19795300,11030,11030,11030,11030,0
20240417,142100,19795300,11030,11030,11030,11030,0
20240417,142000,19795300,11030,11030,11030,11030,0
20240417,141900,19795300,11030,11030,11030,11030,0
20240417,141800,19795300,11030,11030,11030,11030,0
20240417,141700,19795300,11030,11030,11030,11030,0
20240417,141600,19795300,11030,11030,11030,11030,0
20240417,141500,19795300,11030,11030,11030,11030,0
20240417,141400,19795300,11030,11030,11030,11030,0
20240417,141300,19795300,11030,11030,11030,11030,0
20240417,141200,19795300,11030,11030,11030,11030,0
20240417,141100,19795300,11030,11030,11030,11030,0
20240417,141000,19795300,11030,11030,11030,11030,0
20240417,140900,19795300,11030,11030,11030,11030,0
20240417,140800,19795300,11030,11030,11030,11030,0
20240417,140700,19795300,11030,11030,11030,11030,0
20240417,140600,19795300,11030,11030,11030,11030,0
20240417,140500,19795300,11030,11030,11030,11030,0
20240417,140400,19795300,11030,11030,11030,11030,0
20240417,140300,19795300,11030,11030,11030,11030,0
20240417,140200,19795300,11030,11030,11030,11030,0
20240417,140100,19795300,11030,11030,11030,11030,0
20240417,140000,19795300,11030,11030,11030,11030,4
20240417,135900,19751180,11030,11030,11030,11030,0
20240417,135800,19751180,11030,11030,11030,11030,0
20240417,135700,19751180,11030,11030,11030,11030,0
20240417,135600,19751180,11030,11030,11030,11030,0
20240417,135500,19751180,11030,11030,11030,11030,0
20240417,135400,19751180,11030,11030,11030,11030,11
20240417,135300,19629850,11040,11040,11040,11040,0
20240417,135200,19629850,11040,11040,11040,11040,5
20240417,135100,19574650,11040,11040,11040,11040,0
20240417,135000,19574650,11040,11040,11040,11040,0
20240417,134900,19574650,11040,11040,11040,11040,0
20240417,134800,19574650,11040,11040,11040,11040,0
20240417,134700,19574650,11040,11040,11040,11040,0
20240417,134600,19574650,11040,11040,11040,11040,0
20240417,134500,19574650,11040,11040,11040,11040,0
20240417,134400,19574650,11040,11040,11040,11040,0
20240417,134300,19574650,11040,11040,11040,11040,0
20240417,134200,19574650,11040,11040,11040,11040,0
20240417,134100,19574650,11040,11040,11040,11040,0
20240417,134000,19574650,11040,11040,11040,11040,0
20240417,133900,19574650,11040,11040,11040,11040,0
20240417,133800,19574650,11040,11040,11040,11040,0
20240417,133700,19574650,11040,11040,11040,11040,0
20240417,133600,19574650,11040,11040,11040,11040,0
20240417,133500,19574650,11040,11040,11040,11040,0
20240417,133400,19574650,11040,11040,11040,11040,0
20240417,133300,19574650,11040,11040,11040,11040,0
20240417,133200,19574650,11040,11040,11040,11040,0
20240417,133100,19574650,11040,11040,11040,11040,0
20240417,133000,19574650,11040,11040,11040,11040,0
20240417,132900,19574650,11040,11040,11040,11040,0
20240417,132800,19574650,11040,11040,11040,11040,0
20240417,132700,19574650,11040,11040,11040,11040,0
20240417,132600,19574650,11040,11040,11040,11040,3
20240417,132500,19541530,11040,11040,11040,11040,0
20240417,132400,19541530,11040,11040,11040,11040,0
20240417,132300,19541530,11040,11040,11040,11040,0
20240417,132200,19541530,11040,11040,11040,11040,0
20240417,132100,19541530,11040,11040,11040,11040,0
20240417,132000,19541530,11040,11040,11040,11040,0
20240417,131900,19541530,11040,11040,11040,11040,0
20240417,131800,19541530,11040,11040,11040,11040,0
20240417,131700,19541530,11040,11040,11040,11040,0
20240417,131600,19541530,11040,11040,11040,11040,0
20240417,131500,19541530,11040,11040,11040,11040,0
20240417,131400,19541530,11040,11040,11040,11040,0
20240417,131300,19541530,11040,11040,11040,11040,0
20240417,131200,19541530,11040,11040,11040,11040,0
20240417,131100,19541530,11040,11040,11040,11040,0
20240417,131000,19541530,11040,11040,11040,11040,1
20240417,130900,19530490,11040,11040,11040,11040,0
20240417,130800,19530490,11040,11040,11040,11040,0
20240417,130700,19530490,11040,11040,11040,11040,0
20240417,130600,19530490,11040,11040,11040,11040,0
20240417,130500,19530490,11040,11040,11040,11040,0
20240417,130400,19530490,11040,11040,11040,11040,0
20240417,130300,19530490,11040,11040,11040,11040,0
20240417,130200,19530490,11040,11040,11040,11040,0
20240417,130100,19530490,11040,11040,11040,11040,0
20240417,130000,19530490,11040,11040,11040,11040,0
20240417,125900,19530490,11040,11040,11040,11040,0
20240417,125800,19530490,11040,11040,11040,11040,0
20240417,125700,19530490,11040,11040,11040,11040,0
20240417,125600,19530490,11040,11040,11040,11040,0
20240417,125500,19530490,11040,11040,11040,11040,0
20240417,125400,19530490,11040,11040,11040,11040,0
20240417,125300,19530490,11040,11040,11040,11040,0
20240417,125200,19530490,11040,11040,11040,11040,0
20240417,125100,19530490,11040,11040,11040,11040,0
20240417,125000,19530490,11040,11040,11040,11040,0
20240417,124900,19530490,11040,11040,11040,11040,0
20240417,124800,19530490,11040,11040,11040,11040,0
20240417,124700,19530490,11040,11040,11040,11040,0
20240417,124600,19530490,11040,11040,11040,11040,0
20240417,124500,19530490,11040,11040,11040,11040,0
20240417,124400,19530490,11040,11040,11040,11040,0
20240417,124300,19530490,11040,11040,11040,11040,0
20240417,124200,19530490,11040,11040,11040,11040,0
20240417,124100,19530490,11040,11040,11040,11040,0
20240417,124000,19530490,11040,11040,11040,11040,0
20240417,123900,19530490,11040,11040,11040,11040,0
20240417,123800,19530490,11040,11040,11040,11040,0
20240417,123700,19530490,11040,11040,11040,11040,0
20240417,123600,19530490,11040,11040,11040,11040,0
20240417,123500,19530490,11040,11040,11040,11040,0
20240417,123400,19530490,11040,11040,11040,11040,0
20240417,123300,19530490,11040,11040,11040,11040,0
20240417,123200,19530490,11040,11040,11040,11040,0
20240417,123100,19530490,11040,11040,11040,11040,0
20240417,123000,19530490,11040,11040,11040,11040,0
20240417,122900,19530490,11040,11040,11040,11040,0
20240417,122800,19530490,11040,11040,11040,11040,249
20240417,122700,16781530,11040,11040,11040,11040,1
20240417,122600,16770490,11040,11040,11040,11040,0
20240417,122500,16770490,11040,11040,11040,11040,0
20240417,122400,16770490,11040,11040,11040,11040,0
20240417,122300,16770490,11040,11040,11040,11040,0
20240417,122200,16770490,11040,11040,11040,11040,0
20240417,122100,16770490,11040,11040,11040,11040,0
20240417,122000,16770490,11040,11040,11040,11040,0
20240417,121900,16770490,11040,11040,11040,11040,0
20240417,121800,16770490,11040,11040,11040,11040,0
20240417,121700,16770490,11040,11040,11040,11040,0
20240417,121600,16770490,11040,11040,11040,11040,0
20240417,121500,16770490,11040,11040,11040,11040,16
20240417,121400,16593850,11060,11060,11060,11060,0
20240417,121300,16593850,11060,11060,11060,11060,0
20240417,121200,16593850,11060,11060,11060,11060,0
20240417,121100,16593850,11060,11050,11060,11050,60
20240417,121000,15930480,11050,11050,11050,11030,3
20240417,120900,15897350,11030,11050,11050,11030,22
20240417,120800,15654470,11030,11050,11050,11030,20
20240417,120700,15433670,11050,11040,11050,11030,22
20240417,120600,15190800,11030,11030,11040,11030,59
20240417,120500,14539960,11030,11030,11030,11030,0
20240417,120400,14539960,11030,11030,11030,11030,0
20240417,120300,14539960,11030,11030,11030,11030,0
20240417,120200,14539960,11030,11030,11030,11030,0
20240417,120100,14539960,11030,11030,11030,11030,5
20240417,120000,14484810,11030,11030,11030,11030,1
20240417,115900,14473780,11050,11050,11050,11050,0
20240417,115800,14473780,11050,11050,11050,11050,0
20240417,115700,14473780,11050,11050,11050,11050,0
20240417,115600,14473780,11050,11050,11050,11050,0
20240417,115500,14473780,11050,11050,11050,11050,0
20240417,115400,14473780,11050,11050,11050,11050,0
20240417,115300,14473780,11050,11050,11050,11050,0
20240417,115200,14473780,11050,11050,11050,11050,0
20240417,115100,14473780,11050,11050,11050,11050,0
20240417,115000,14473780,11050,11050,11050,11050,0
20240417,114900,14473780,11050,11050,11050,11050,0
20240417,114800,14473780,11050,11030,11050,11030,2
20240417,114700,14451700,11050,11030,11050,11030,6
20240417,114600,14385440,11050,11050,11050,11050,0
20240417,114500,14385440,11050,11050,11050,11050,0
20240417,114400,14385440,11050,11050,11050,11050,0
20240417,114300,14385440,11050,11050,11050,11050,0
20240417,114200,14385440,11050,11030,11050,11030,5
20240417,114100,14330230,11060,11060,11060,11060,0
20240417,114000,14330230,11060,11060,11060,11060,0
20240417,113900,14330230,11060,11060,11060,11060,0
20240417,113800,14330230,11060,11060,11060,11060,0
20240417,113700,14330230,11060,11060,11060,11060,0
20240417,113600,14330230,11060,11060,11060,11060,0
20240417,113500,14330230,11060,11060,11060,11060,0
20240417,113400,14330230,11060,11060,11060,11060,0
20240417,113300,14330230,11060,11060,11060,11060,1
20240417,113200,14319170,11020,11050,11050,11020,10
20240417,113100,14208820,11020,11020,11050,11020,11
20240417,113000,14087450,11050,11000,11050,10990,39
20240417,112900,13657900,11040,11050,11050,11020,15
20240417,112800,13492430,11020,11050,11050,10990,37
20240417,112700,13084810,11020,11050,11050,11020,24
20240417,112600,12820070,11020,11020,11050,11020,21
20240417,112500,12588360,11050,11020,11050,10990,26
20240417,112400,12302070,11030,11020,11050,11020,28
20240417,112300,11993330,11050,11050,11050,11020,23
20240417,112200,11739510,11020,11020,11050,11020,25
20240417,112100,11463740,11040,11020,11050,11020,12
20240417,112000,11331360,11040,11040,11040,11040,0
20240417,111900,11331360,11040,11040,11040,11040,0
20240417,111800,11331360,11040,11040,11040,11040,0
20240417,111700,11331360,11040,11040,11040,11040,0
20240417,111600,11331360,11040,11040,11040,11040,0
20240417,111500,11331360,11040,11040,11040,11040,0
20240417,111400,11331360,11040,11040,11040,11040,0
20240417,111300,11331360,11040,11020,11040,11020,2
20240417,111200,11309300,11050,11020,11050,11020,22
20240417,111100,11066530,11050,11020,11050,11020,26
20240417,111000,10779620,11050,11020,11050,11020,8
20240417,110900,10691370,11050,11050,11050,11050,0
20240417,110800,10691370,11050,11050,11050,11050,0
20240417,110700,10691370,11050,11050,11050,11050,0
20240417,110600,10691370,11050,11050,11050,11050,0
20240417,110500,10691370,11050,11050,11050,11050,0
20240417,110400,10691370,11050,11050,11050,11050,0
20240417,110300,10691370,11050,11050,11050,11050,0
20240417,110200,10691370,11050,11050,11050,11050,0
20240417,110100,10691370,11050,11020,11050,11020,7
20240417,110000,10614140,11050,11020,11050,11020,19
20240417,105900,10404470,11020,11040,11040,11020,23
20240417,105800,10150770,11020,11020,11020,11020,69
20240417,105700,9390390,10990,10990,10990,10990,0
20240417,105600,9390390,10990,10990,10990,10990,0
20240417,105500,9390390,10990,10990,10990,10990,0
20240417,105400,9390390,10990,10990,10990,10990,0
20240417,105300,9390390,10990,10990,10990,10990,0
20240417,105200,9390390,10990,10990,10990,10990,0
20240417,105100,9390390,10990,10990,10990,10990,0
20240417,105000,9390390,10990,10990,10990,10990,0
20240417,104900,9390390,10990,10990,10990,10990,0
20240417,104800,9390390,10990,10990,10990,10990,0
20240417,104700,9390390,10990,10990,10990,10990,0
20240417,104600,9390390,10990,10990,10990,10990,0
20240417,104500,9390390,10990,10990,10990,10990,0
20240417,104400,9390390,10990,10990,10990,10990,0
20240417,104300,9390390,10990,10990,10990,10990,3
20240417,104200,9357420,10990,10990,10990,10990,0
20240417,104100,9357420,10990,10990,10990,10990,0
20240417,104000,9357420,10990,10990,10990,10990,0
20240417,103900,9357420,10990,10990,10990,10990,0
20240417,103800,9357420,10990,10990,10990,10990,0
20240417,103700,9357420,10990,10990,10990,10990,0
20240417,103600,9357420,10990,10990,10990,10990,0
20240417,103500,9357420,10990,10990,10990,10990,0
20240417,103400,9357420,10990,10990,10990,10990,0
20240417,103300,9357420,10990,10990,10990,10990,0
20240417,103200,9357420,10990,10990,10990,10990,0
20240417,103100,9357420,10990,10990,10990,10990,0
20240417,103000,9357420,10990,10990,10990,10990,0
20240417,102900,9357420,10990,10990,10990,10990,0
20240417,102800,9357420,10990,10990,10990,10990,0
20240417,102700,9357420,10990,10990,10990,10990,0
20240417,102600,9357420,10990,10990,10990,10990,0
20240417,102500,9357420,10990,10990,10990,10990,0
20240417,102400,9357420,10990,10990,10990,10990,0
20240417,102300,9357420,10990,10990,10990,10990,0
20240417,102200,9357420,10990,10990,10990,10990,0
20240417,102100,9357420,10990,10990,10990,10990,0
20240417,102000,9357420,10990,10990,10990,10990,0
20240417,101900,9357420,10990,10990,10990,10990,0
20240417,101800,9357420,10990,10990,10990,10990,0
20240417,101700,9357420,10990,10990,10990,10990,0
20240417,101600,9357420,10990,10990,10990,10990,0
20240417,101500,9357420,10990,10990,10990,10990,0
20240417,101400,9357420,10990,10990,10990,10990,408
20240417,101300,4873500,11000,11000,11000,11000,26
20240417,101200,4587500,10990,10990,10990,10990,0
20240417,101100,4587500,10990,10990,10990,10990,0
20240417,101000,4587500,10990,10990,10990,10990,0
20240417,100900,4587500,10990,10990,10990,10990,0
20240417,100800,4587500,10990,11000,11000,10990,283
20240417,100700,1476540,11050,11050,11050,11050,0
20240417,100600,1476540,11050,11050,11050,11050,0
20240417,100500,1476540,11050,11050,11050,11050,0
20240417,100400,1476540,11050,11050,11050,11050,0
20240417,100300,1476540,11050,11050,11050,11050,0
20240417,100200,1476540,11050,11050,11050,11050,0
20240417,100100,1476540,11050,11030,11050,11030,2
20240417,100000,1454460,11030,11030,11030,11030,25
20240417,095900,1178710,11030,11030,11030,11030,0
20240417,095800,1178710,11030,11030,11030,11030,0
20240417,095700,1178710,11030,11030,11030,11030,0
20240417,095600,1178710,11030,11030,11030,11030,0
20240417,095500,1178710,11030,11030,11030,11030,0
20240417,095400,1178710,11030,11030,11030,11030,0
20240417,095300,1178710,11030,11030,11030,11030,0
20240417,095200,1178710,11030,11030,11030,11030,0
20240417,095100,1178710,11030,11030,11030,11030,0
20240417,095000,1178710,11030,11030,11030,11030,1
20240417,094900,1167680,11050,11050,11050,11050,0
20240417,094800,1167680,11050,11020,11050,11020,18
20240417,094700,969050,11050,11020,11050,11020,31
20240417,094600,627090,11020,11030,11040,11020,28
20240417,094500,318240,11020,11020,11030,11020,10
20240417,094400,208000,11040,11040,11040,11040,0
20240417,094300,208000,11040,11040,11040,11040,0
20240417,094200,208000,11040,11040,11040,11040,0
20240417,094100,208000,11040,11040,11040,11040,0
20240417,094000,208000,11040,11040,11040,11040,0
20240417,093900,208000,11040,11040,11040,11040,0
20240417,093800,208000,11040,11040,11040,11040,0
20240417,093700,208000,11040,11040,11040,11040,0
20240417,093600,208000,11040,11040,11040,11040,0
20240417,093500,208000,11040,11040,11040,11040,0
20240417,093400,208000,11040,11040,11040,11040,1
20240417,093300,196960,10980,10980,10980,10980,0
20240417,093200,196960,10980,10980,10980,10980,0
20240417,093100,196960,10980,10980,10980,10980,0
20240417,093000,196960,10980,10980,10980,10980,0
20240417,092900,196960,10980,10980,10980,10980,0
20240417,092800,196960,10980,10980,10980,10980,0
20240417,092700,196960,10980,10980,10980,10980,0
20240417,092600,196960,10980,10980,10980,10980,0
20240417,092500,196960,10980,10980,10980,10980,0
20240417,092400,196960,10980,10980,10980,10980,0
20240417,092300,196960,10980,10980,10980,10980,0
20240417,092200,196960,10980,10980,10980,10980,0
20240417,092100,196960,10980,10980,10980,10980,0
20240417,092000,196960,10980,10980,10980,10980,0
20240417,091900,196960,10980,10980,10980,10980,1
20240417,091800,185980,10940,10940,10940,10940,0
20240417,091700,185980,10940,10940,10940,10940,0
20240417,091600,185980,10940,10940,10940,10940,0
20240417,091500,185980,10940,10940,10940,10940,0
20240417,091400,185980,10940,10940,10940,10940,0
20240417,091300,185980,10940,10940,10940,10940,0
20240417,091200,185980,10940,10940,10940,10940,0
20240417,091100,185980,10940,10940,10940,10940,0
20240417,091000,185980,10940,10940,10940,10940,0
20240417,090900,185980,10940,10940,10940,10940,0
20240417,090800,185980,10940,10940,10940,10940,0
20240417,090700,185980,10940,10940,10940,10940,0
20240417,090600,185980,10940,10940,10940,10940,0
20240417,090500,185980,10940,10940,10940,10940,0
20240417,090400,185980,10940,10940,10940,10940,0
20240417,090300,185980,10940,10940,10940,10940,0
20240417,090200,185980,10940,10940,10940,10940,0
20240417,090100,185980,10940,10940,10940,10940,0
20240417,090000,185980,10940,10940,10940,10940,17