KissMeData/065710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193000,107523090,19060,19060,19060,19060,97
20240403,192900,107523090,19060,19060,19060,19060,0
20240403,192800,107523090,19060,19060,19060,19060,0
20240403,192700,107523090,19060,19060,19060,19060,0
20240403,192600,107523090,19060,19060,19060,19060,0
20240403,192500,107523090,19060,19060,19060,19060,0
20240403,192400,107523090,19060,19060,19060,19060,0
20240403,192300,107523090,19060,19060,19060,19060,0
20240403,192200,107523090,19060,19060,19060,19060,0
20240403,192100,107523090,19060,19060,19060,19060,0
20240403,192000,107523090,19060,19060,19060,19060,0
20240403,191900,107523090,19060,19060,19060,19060,0
20240403,191800,107523090,19060,19060,19060,19060,0
20240403,191700,107523090,19060,19060,19060,19060,0
20240403,191600,107523090,19060,19060,19060,19060,0
20240403,191500,107523090,19060,19060,19060,19060,0
20240403,191400,107523090,19060,19060,19060,19060,0
20240403,191300,107523090,19060,19060,19060,19060,0
20240403,191200,107523090,19060,19060,19060,19060,0
20240403,191100,107523090,19060,19060,19060,19060,0
20240403,191000,107523090,19060,19060,19060,19060,0
20240403,190900,107523090,19060,19060,19060,19060,0
20240403,190800,107523090,19060,19060,19060,19060,0
20240403,190700,107523090,19060,19060,19060,19060,0
20240403,190600,107523090,19060,19060,19060,19060,0
20240403,190500,107523090,19060,19060,19060,19060,0
20240403,190400,107523090,19060,19060,19060,19060,0
20240403,190300,107523090,19060,19060,19060,19060,0
20240403,190200,107523090,19060,19060,19060,19060,0
20240403,190100,107523090,19060,19060,19060,19060,0
20240403,190000,107523090,19060,19060,19060,19060,97
20240403,185900,107523090,19060,19060,19060,19060,0
20240403,185800,107523090,19060,19060,19060,19060,0
20240403,185700,107523090,19060,19060,19060,19060,0
20240403,185600,107523090,19060,19060,19060,19060,0
20240403,185500,107523090,19060,19060,19060,19060,0
20240403,185400,107523090,19060,19060,19060,19060,0
20240403,185300,107523090,19060,19060,19060,19060,0
20240403,185200,107523090,19060,19060,19060,19060,0
20240403,185100,107523090,19060,19060,19060,19060,0
20240403,185000,107523090,19060,19060,19060,19060,0
20240403,184900,107523090,19060,19060,19060,19060,0
20240403,184800,107523090,19060,19060,19060,19060,0
20240403,184700,107523090,19060,19060,19060,19060,0
20240403,184600,107523090,19060,19060,19060,19060,0
20240403,184500,107523090,19060,19060,19060,19060,0
20240403,184400,107523090,19060,19060,19060,19060,0
20240403,184300,107523090,19060,19060,19060,19060,0
20240403,184200,107523090,19060,19060,19060,19060,0
20240403,184100,107523090,19060,19060,19060,19060,0
20240403,184000,107523090,19060,19060,19060,19060,0
20240403,183900,107523090,19060,19060,19060,19060,0
20240403,183800,107523090,19060,19060,19060,19060,0
20240403,183700,107523090,19060,19060,19060,19060,0
20240403,183600,107523090,19060,19060,19060,19060,0
20240403,183500,107523090,19060,19060,19060,19060,0
20240403,183400,107523090,19060,19060,19060,19060,0
20240403,183300,107523090,19060,19060,19060,19060,0
20240403,183200,107523090,19060,19060,19060,19060,0
20240403,183100,107523090,19060,19060,19060,19060,0
20240403,183000,107523090,19060,19060,19060,19060,97
20240403,182900,107523090,19060,19060,19060,19060,0
20240403,182800,107523090,19060,19060,19060,19060,0
20240403,182700,107523090,19060,19060,19060,19060,0
20240403,182600,107523090,19060,19060,19060,19060,0
20240403,182500,107523090,19060,19060,19060,19060,0
20240403,182400,107523090,19060,19060,19060,19060,0
20240403,182300,107523090,19060,19060,19060,19060,0
20240403,182200,107523090,19060,19060,19060,19060,0
20240403,182100,107523090,19060,19060,19060,19060,0
20240403,182000,107523090,19060,19060,19060,19060,0
20240403,181900,107523090,19060,19060,19060,19060,0
20240403,181800,107523090,19060,19060,19060,19060,0
20240403,181700,107523090,19060,19060,19060,19060,0
20240403,181600,107523090,19060,19060,19060,19060,0
20240403,181500,107523090,19060,19060,19060,19060,0
20240403,181400,107523090,19060,19060,19060,19060,0
20240403,181300,107523090,19060,19060,19060,19060,0
20240403,181200,107523090,19060,19060,19060,19060,0
20240403,181100,107523090,19060,19060,19060,19060,0
20240403,181000,107523090,19060,19060,19060,19060,0
20240403,180900,107523090,19060,19060,19060,19060,0
20240403,180800,107523090,19060,19060,19060,19060,0
20240403,180700,107523090,19060,19060,19060,19060,0
20240403,180600,107523090,19060,19060,19060,19060,0
20240403,180500,107523090,19060,19060,19060,19060,0
20240403,180400,107523090,19060,19060,19060,19060,0
20240403,180300,107523090,19060,19060,19060,19060,0
20240403,180200,107523090,19060,19060,19060,19060,0
20240403,180100,107523090,19060,19060,19060,19060,0
20240403,180000,107523090,19060,19060,19060,19060,97
20240403,175900,107523090,19060,19060,19060,19060,0
20240403,175800,107523090,19060,19060,19060,19060,0
20240403,175700,107523090,19060,19060,19060,19060,0
20240403,175600,107523090,19060,19060,19060,19060,0
20240403,175500,107523090,19060,19060,19060,19060,0
20240403,175400,107523090,19060,19060,19060,19060,0
20240403,175300,107523090,19060,19060,19060,19060,0
20240403,175200,107523090,19060,19060,19060,19060,0
20240403,175100,107523090,19060,19060,19060,19060,0
20240403,175000,107523090,19060,19060,19060,19060,0
20240403,174900,107523090,19060,19060,19060,19060,0
20240403,174800,107523090,19060,19060,19060,19060,0
20240403,174700,107523090,19060,19060,19060,19060,0
20240403,174600,107523090,19060,19060,19060,19060,0
20240403,174500,107523090,19060,19060,19060,19060,0
20240403,174400,107523090,19060,19060,19060,19060,0
20240403,174300,107523090,19060,19060,19060,19060,0
20240403,174200,107523090,19060,19060,19060,19060,0
20240403,174100,107523090,19060,19060,19060,19060,0
20240403,174000,107523090,19060,19060,19060,19060,0
20240403,173900,107523090,19060,19060,19060,19060,0
20240403,173800,107523090,19060,19060,19060,19060,0
20240403,173700,107523090,19060,19060,19060,19060,0
20240403,173600,107523090,19060,19060,19060,19060,0
20240403,173500,107523090,19060,19060,19060,19060,0
20240403,173400,107523090,19060,19060,19060,19060,0
20240403,173300,107523090,19060,19060,19060,19060,0
20240403,173200,107523090,19060,19060,19060,19060,0
20240403,173100,107523090,19060,19060,19060,19060,0
20240403,173000,107523090,19060,19060,19060,19060,97
20240403,172900,107523090,19060,19060,19060,19060,0
20240403,172800,107523090,19060,19060,19060,19060,0
20240403,172700,107523090,19060,19060,19060,19060,0
20240403,172600,107523090,19060,19060,19060,19060,0
20240403,172500,107523090,19060,19060,19060,19060,0
20240403,172400,107523090,19060,19060,19060,19060,0
20240403,172300,107523090,19060,19060,19060,19060,0
20240403,172200,107523090,19060,19060,19060,19060,0
20240403,172100,107523090,19060,19060,19060,19060,0
20240403,172000,107523090,19060,19060,19060,19060,0
20240403,171900,107523090,19060,19060,19060,19060,0
20240403,171800,107523090,19060,19060,19060,19060,0
20240403,171700,107523090,19060,19060,19060,19060,0
20240403,171600,107523090,19060,19060,19060,19060,0
20240403,171500,107523090,19060,19060,19060,19060,0
20240403,171400,107523090,19060,19060,19060,19060,0
20240403,171300,107523090,19060,19060,19060,19060,0
20240403,171200,107523090,19060,19060,19060,19060,0
20240403,171100,107523090,19060,19060,19060,19060,0
20240403,171000,107523090,19060,19060,19060,19060,0
20240403,170900,107523090,19060,19060,19060,19060,0
20240403,170800,107523090,19060,19060,19060,19060,0
20240403,170700,107523090,19060,19060,19060,19060,0
20240403,170600,107523090,19060,19060,19060,19060,0
20240403,170500,107523090,19060,19060,19060,19060,0
20240403,170400,107523090,19060,19060,19060,19060,0
20240403,170300,107523090,19060,19060,19060,19060,0
20240403,170200,107523090,19060,19060,19060,19060,0
20240403,170100,107523090,19060,19060,19060,19060,0
20240403,170000,107523090,19060,19060,19060,19060,97
20240403,165900,107523090,19060,19060,19060,19060,0
20240403,165800,107523090,19060,19060,19060,19060,0
20240403,165700,107523090,19060,19060,19060,19060,0
20240403,165600,107523090,19060,19060,19060,19060,0
20240403,165500,107523090,19060,19060,19060,19060,0
20240403,165400,107523090,19060,19060,19060,19060,0
20240403,165300,107523090,19060,19060,19060,19060,0
20240403,165200,107523090,19060,19060,19060,19060,0
20240403,165100,107523090,19060,19060,19060,19060,0
20240403,165000,107523090,19060,19060,19060,19060,0
20240403,164900,107523090,19060,19060,19060,19060,0
20240403,164800,107523090,19060,19060,19060,19060,0
20240403,164700,107523090,19060,19060,19060,19060,0
20240403,164600,107523090,19060,19060,19060,19060,0
20240403,164500,107523090,19060,19060,19060,19060,0
20240403,164400,107523090,19060,19060,19060,19060,0
20240403,164300,107523090,19060,19060,19060,19060,0
20240403,164200,107523090,19060,19060,19060,19060,0
20240403,164100,107523090,19060,19060,19060,19060,0
20240403,164000,107523090,19060,19060,19060,19060,0
20240403,163900,107523090,19060,19060,19060,19060,0
20240403,163800,107523090,19060,19060,19060,19060,0
20240403,163700,107523090,19060,19060,19060,19060,0
20240403,163600,107523090,19060,19060,19060,19060,0
20240403,163500,107523090,19060,19060,19060,19060,0
20240403,163400,107523090,19060,19060,19060,19060,0
20240403,163300,107523090,19060,19060,19060,19060,0
20240403,163200,107523090,19060,19060,19060,19060,0
20240403,163100,107523090,19060,19060,19060,19060,0
20240403,163000,107523090,19060,19060,19060,19060,97
20240403,162900,107523090,19060,19060,19060,19060,0
20240403,162800,107523090,19060,19060,19060,19060,0
20240403,162700,107523090,19060,19060,19060,19060,0
20240403,162600,107523090,19060,19060,19060,19060,0
20240403,162500,107523090,19060,19060,19060,19060,0
20240403,162400,107523090,19060,19060,19060,19060,0
20240403,162300,107523090,19060,19060,19060,19060,0
20240403,162200,107523090,19060,19060,19060,19060,0
20240403,162100,107523090,19060,19060,19060,19060,0
20240403,162000,107523090,19060,19060,19060,19060,0
20240403,161900,107523090,19060,19060,19060,19060,0
20240403,161800,107523090,19060,19060,19060,19060,0
20240403,161700,107523090,19060,19060,19060,19060,0
20240403,161600,107523090,19060,19060,19060,19060,0
20240403,161500,107523090,19060,19060,19060,19060,0
20240403,161400,107523090,19060,19060,19060,19060,0
20240403,161300,107523090,19060,19060,19060,19060,0
20240403,161200,107523090,19060,19060,19060,19060,0
20240403,161100,107523090,19060,19060,19060,19060,0
20240403,161000,107523090,19060,19060,19060,19060,0
20240403,160900,107523090,19060,19060,19060,19060,0
20240403,160800,107523090,19060,19060,19060,19060,0
20240403,160700,107523090,19060,19060,19060,19060,0
20240403,160600,107523090,19060,19060,19060,19060,0
20240403,160500,107523090,19060,19060,19060,19060,0
20240403,160400,107523090,19060,19060,19060,19060,0
20240403,160300,107523090,19060,19060,19060,19060,0
20240403,160200,107523090,19060,19060,19060,19060,0
20240403,160100,107523090,19060,19060,19060,19060,0
20240403,160000,107523090,19060,19060,19060,19060,97
20240403,155900,107523090,19060,19060,19060,19060,0
20240403,155800,107523090,19060,19060,19060,19060,0
20240403,155700,107523090,19060,19060,19060,19060,0
20240403,155600,107523090,19060,19060,19060,19060,0
20240403,155500,107523090,19060,19060,19060,19060,0
20240403,155400,107523090,19060,19060,19060,19060,0
20240403,155300,107523090,19060,19060,19060,19060,0
20240403,155200,107523090,19060,19060,19060,19060,0
20240403,155100,107523090,19060,19060,19060,19060,0
20240403,155000,107523090,19060,19060,19060,19060,0
20240403,154900,107523090,19060,19060,19060,19060,0
20240403,154800,107523090,19060,19060,19060,19060,0
20240403,154700,107523090,19060,19060,19060,19060,0
20240403,154600,107523090,19060,19060,19060,19060,0
20240403,154500,107523090,19060,19060,19060,19060,0
20240403,154400,107523090,19060,19060,19060,19060,0
20240403,154300,107523090,19060,19060,19060,19060,0
20240403,154200,107523090,19060,19060,19060,19060,0
20240403,154100,107523090,19060,19060,19060,19060,0
20240403,154000,107523090,19060,19060,19060,19060,0
20240403,153900,107523090,19060,19060,19060,19060,0
20240403,153800,107523090,19060,19060,19060,19060,0
20240403,153700,107523090,19060,19060,19060,19060,0
20240403,153600,107523090,19060,19060,19060,19060,0
20240403,153500,107523090,19060,19060,19060,19060,0
20240403,153400,107523090,19060,19060,19060,19060,0
20240403,153300,107523090,19060,19060,19060,19060,0
20240403,153200,107523090,19060,19060,19060,19060,0
20240403,153100,107523090,19060,19060,19060,19060,0
20240403,153000,107523090,19060,19060,19060,19060,194
20240403,152900,105674270,19060,19060,19060,19060,0
20240403,152800,105674270,19060,19060,19060,19060,0
20240403,152700,105674270,19060,19060,19060,19060,0
20240403,152600,105674270,19060,19060,19060,19060,0
20240403,152500,105674270,19060,19060,19060,19060,0
20240403,152400,105674270,19060,19060,19060,19060,0
20240403,152300,105674270,19060,19060,19060,19060,0
20240403,152200,105674270,19060,19060,19060,19060,0
20240403,152100,105674270,19060,19060,19060,19060,0
20240403,152000,105674270,19060,19060,19060,19060,0
20240403,151900,105674270,19060,19060,19060,19060,0
20240403,151800,105674270,19060,19060,19060,19060,0
20240403,151700,105674270,19060,19050,19060,19050,5
20240403,151600,105579000,19030,19030,19030,19030,32
20240403,151500,104970040,19030,19030,19030,19030,0
20240403,151400,104970040,19030,19040,19040,19030,6
20240403,151300,104855850,19060,19060,19060,19060,0
20240403,151200,104855850,19060,19060,19060,19060,0
20240403,151100,104855850,19060,19060,19060,19060,0
20240403,151000,104855850,19060,19060,19060,19060,0
20240403,150900,104855850,19060,19060,19060,19060,0
20240403,150800,104855850,19060,19060,19060,19060,0
20240403,150700,104855850,19060,19060,19060,19060,0
20240403,150600,104855850,19060,19060,19060,19060,0
20240403,150500,104855850,19060,19060,19060,19060,0
20240403,150400,104855850,19060,19060,19060,19060,0
20240403,150300,104855850,19060,19060,19060,19060,0
20240403,150200,104855850,19060,19060,19060,19060,0
20240403,150100,104855850,19060,19060,19060,19060,0
20240403,150000,104855850,19060,19060,19060,19060,0
20240403,145900,104855850,19060,19060,19060,19060,0
20240403,145800,104855850,19060,19060,19060,19060,0
20240403,145700,104855850,19060,19060,19060,19060,0
20240403,145600,104855850,19060,19060,19060,19060,0
20240403,145500,104855850,19060,19060,19060,19060,0
20240403,145400,104855850,19060,19060,19060,19060,0
20240403,145300,104855850,19060,19060,19060,19060,0
20240403,145200,104855850,19060,19060,19060,19060,0
20240403,145100,104855850,19060,19060,19060,19060,0
20240403,145000,104855850,19060,19060,19060,19060,0
20240403,144900,104855850,19060,19060,19060,19060,0
20240403,144800,104855850,19060,19060,19060,19060,74
20240403,144700,103445410,19020,19020,19020,19020,0
20240403,144600,103445410,19020,19020,19020,19020,0
20240403,144500,103445410,19020,19020,19020,19020,200
20240403,144400,99641410,19020,19050,19050,19020,630
20240403,144300,87658240,19050,19050,19050,19050,0
20240403,144200,87658240,19050,19050,19050,19050,0
20240403,144100,87658240,19050,19050,19050,19050,111
20240403,144000,85543690,19060,19060,19060,19060,0
20240403,143900,85543690,19060,19060,19060,19060,0
20240403,143800,85543690,19060,19060,19060,19060,0
20240403,143700,85543690,19060,19060,19060,19060,0
20240403,143600,85543690,19060,19060,19060,19060,0
20240403,143500,85543690,19060,19060,19060,19060,0
20240403,143400,85543690,19060,19060,19060,19060,0
20240403,143300,85543690,19060,19060,19060,19060,0
20240403,143200,85543690,19060,19060,19060,19060,2
20240403,143100,85505570,19060,19060,19060,19060,0
20240403,143000,85505570,19060,19060,19060,19060,0
20240403,142900,85505570,19060,19060,19060,19060,0
20240403,142800,85505570,19060,19060,19060,19060,1
20240403,142700,85486510,19060,19060,19060,19060,0
20240403,142600,85486510,19060,19060,19060,19060,0
20240403,142500,85486510,19060,19070,19070,19060,405
20240403,142400,77767170,19110,19110,19110,19110,0
20240403,142300,77767170,19110,19110,19110,19110,0
20240403,142200,77767170,19110,19110,19110,19110,0
20240403,142100,77767170,19110,19110,19110,19110,2
20240403,142000,77728950,19110,19110,19110,19110,0
20240403,141900,77728950,19110,19110,19110,19110,0
20240403,141800,77728950,19110,19110,19110,19110,0
20240403,141700,77728950,19110,19110,19110,19110,0
20240403,141600,77728950,19110,19110,19110,19110,0
20240403,141500,77728950,19110,19110,19110,19110,0
20240403,141400,77728950,19110,19110,19110,19110,0
20240403,141300,77728950,19110,19110,19110,19110,0
20240403,141200,77728950,19110,19090,19110,19090,401
20240403,141100,70073820,19090,19090,19090,19090,1
20240403,141000,70054730,19090,19090,19090,19090,40
20240403,140900,69291130,19090,19090,19090,19090,22
20240403,140800,68871150,19090,19090,19090,19090,0
20240403,140700,68871150,19090,19090,19090,19090,0
20240403,140600,68871150,19090,19090,19090,19090,0
20240403,140500,68871150,19090,19090,19090,19090,0
20240403,140400,68871150,19090,19090,19090,19090,3
20240403,140300,68813880,19090,19090,19090,19090,7
20240403,140200,68680250,19090,19090,19090,19090,0
20240403,140100,68680250,19090,19090,19090,19090,0
20240403,140000,68680250,19090,19090,19090,19090,0
20240403,135900,68680250,19090,19090,19090,19090,3
20240403,135800,68622980,19090,19090,19090,19090,0
20240403,135700,68622980,19090,19090,19090,19090,0
20240403,135600,68622980,19090,19080,19090,19080,2
20240403,135500,68584810,19090,19090,19090,19090,0
20240403,135400,68584810,19090,19090,19090,19090,0
20240403,135300,68584810,19090,19090,19090,19090,0
20240403,135200,68584810,19090,19090,19090,19090,0
20240403,135100,68584810,19090,19090,19090,19090,0
20240403,135000,68584810,19090,19090,19090,19090,0
20240403,134900,68584810,19090,19090,19090,19090,0
20240403,134800,68584810,19090,19090,19090,19090,3
20240403,134700,68527540,19090,19090,19090,19090,8
20240403,134600,68374820,19090,19070,19090,19070,30
20240403,134500,67802450,19030,19030,19030,19030,0
20240403,134400,67802450,19030,19030,19030,19030,0
20240403,134300,67802450,19030,19030,19030,19030,0
20240403,134200,67802450,19030,19030,19030,19030,0
20240403,134100,67802450,19030,19030,19030,19030,0
20240403,134000,67802450,19030,19030,19030,19030,0
20240403,133900,67802450,19030,19030,19030,19030,0
20240403,133800,67802450,19030,19030,19030,19030,0
20240403,133700,67802450,19030,19030,19030,19030,0
20240403,133600,67802450,19030,19030,19030,19030,60
20240403,133500,66660650,19030,19030,19030,19030,0
20240403,133400,66660650,19030,19030,19030,19030,0
20240403,133300,66660650,19030,19030,19030,19030,93
20240403,133200,64890860,19030,19030,19030,19030,12
20240403,133100,64662500,19000,19050,19050,19000,930
20240403,133000,46973780,19060,19060,19060,19060,0
20240403,132900,46973780,19060,19060,19060,19060,0
20240403,132800,46973780,19060,19060,19060,19060,0
20240403,132700,46973780,19060,19060,19060,19060,0
20240403,132600,46973780,19060,19060,19060,19060,0
20240403,132500,46973780,19060,19060,19060,19060,0
20240403,132400,46973780,19060,19060,19060,19060,0
20240403,132300,46973780,19060,19060,19060,19060,0
20240403,132200,46973780,19060,19060,19060,19060,0
20240403,132100,46973780,19060,19060,19060,19060,0
20240403,132000,46973780,19060,19060,19060,19060,0
20240403,131900,46973780,19060,19060,19060,19060,0
20240403,131800,46973780,19060,19060,19060,19060,0
20240403,131700,46973780,19060,19060,19060,19060,0
20240403,131600,46973780,19060,19060,19060,19060,0
20240403,131500,46973780,19060,19060,19060,19060,0
20240403,131400,46973780,19060,19060,19060,19060,0
20240403,131300,46973780,19060,19060,19060,19060,3
20240403,131200,46916600,19070,19070,19070,19070,0
20240403,131100,46916600,19070,19070,19070,19070,0
20240403,131000,46916600,19070,19070,19070,19070,0
20240403,130900,46916600,19070,19070,19070,19070,1
20240403,130800,46897530,19070,19070,19070,19070,0
20240403,130700,46897530,19070,19070,19070,19070,0
20240403,130600,46897530,19070,19070,19070,19070,0
20240403,130500,46897530,19070,19070,19070,19070,0
20240403,130400,46897530,19070,19070,19070,19070,0
20240403,130300,46897530,19070,19070,19070,19070,3
20240403,130200,46840320,19070,19070,19070,19070,0
20240403,130100,46840320,19070,19070,19070,19070,0
20240403,130000,46840320,19070,19070,19070,19070,0
20240403,125900,46840320,19070,19070,19070,19070,3
20240403,125800,46783110,19070,19070,19070,19070,0
20240403,125700,46783110,19070,19070,19070,19070,0
20240403,125600,46783110,19070,19070,19070,19070,1
20240403,125500,46764040,19070,19070,19070,19070,0
20240403,125400,46764040,19070,19070,19070,19070,0
20240403,125300,46764040,19070,19070,19070,19070,0
20240403,125200,46764040,19070,19070,19070,19070,2
20240403,125100,46725900,19030,19030,19030,19030,0
20240403,125000,46725900,19030,19030,19030,19030,0
20240403,124900,46725900,19030,19060,19060,19030,191
20240403,124800,43090700,19080,19080,19080,19080,0
20240403,124700,43090700,19080,19070,19080,19070,3
20240403,124600,43033470,19080,19080,19080,19080,0
20240403,124500,43033470,19080,19080,19080,19080,1
20240403,124400,43014390,19080,19080,19080,19080,0
20240403,124300,43014390,19080,19080,19080,19080,0
20240403,124200,43014390,19080,19080,19080,19080,0
20240403,124100,43014390,19080,19080,19080,19080,6
20240403,124000,42899910,19080,19080,19080,19080,0
20240403,123900,42899910,19080,19080,19080,19080,0
20240403,123800,42899910,19080,19080,19080,19080,0
20240403,123700,42899910,19080,19080,19080,19080,0
20240403,123600,42899910,19080,19080,19080,19080,0
20240403,123500,42899910,19080,19080,19080,19080,0
20240403,123400,42899910,19080,19080,19080,19080,0
20240403,123300,42899910,19080,19080,19080,19080,0
20240403,123200,42899910,19080,19080,19080,19080,0
20240403,123100,42899910,19080,19080,19080,19080,0
20240403,123000,42899910,19080,19080,19080,19080,0
20240403,122900,42899910,19080,19080,19080,19080,0
20240403,122800,42899910,19080,19080,19080,19080,0
20240403,122700,42899910,19080,19080,19080,19080,0
20240403,122600,42899910,19080,19080,19080,19080,0
20240403,122500,42899910,19080,19080,19080,19080,2
20240403,122400,42861750,19080,19080,19080,19080,0
20240403,122300,42861750,19080,19080,19080,19080,0
20240403,122200,42861750,19080,19080,19080,19080,0
20240403,122100,42861750,19080,19070,19080,19070,7
20240403,122000,42728200,19040,19040,19040,19040,0
20240403,121900,42728200,19040,19040,19040,19040,241
20240403,121800,38139560,19050,19060,19060,19050,77
20240403,121700,36672700,19070,19070,19070,19060,95
20240403,121600,34861060,19070,19070,19070,19070,0
20240403,121500,34861060,19070,19070,19070,19070,0
20240403,121400,34861060,19070,19070,19070,19070,0
20240403,121300,34861060,19070,19070,19070,19070,0
20240403,121200,34861060,19070,19070,19070,19070,0
20240403,121100,34861060,19070,19070,19070,19070,0
20240403,121000,34861060,19070,19070,19070,19070,5
20240403,120900,34765710,19070,19070,19070,19070,3
20240403,120800,34708500,19070,19070,19070,19070,0
20240403,120700,34708500,19070,19070,19070,19070,0
20240403,120600,34708500,19070,19070,19070,19070,0
20240403,120500,34708500,19070,19070,19070,19070,0
20240403,120400,34708500,19070,19070,19070,19070,0
20240403,120300,34708500,19070,19070,19070,19070,0
20240403,120200,34708500,19070,19070,19070,19070,0
20240403,120100,34708500,19070,19070,19070,19070,0
20240403,120000,34708500,19070,19070,19070,19070,1
20240403,115900,34689430,19080,19080,19080,19080,4
20240403,115800,34613110,19080,19080,19080,19080,3
20240403,115700,34555870,19080,19080,19080,19080,15
20240403,115600,34269670,19080,19070,19080,19070,6
20240403,115500,34155200,19080,19080,19080,19080,0
20240403,115400,34155200,19080,19080,19080,19080,0
20240403,115300,34155200,19080,19080,19080,19080,0
20240403,115200,34155200,19080,19080,19080,19080,0
20240403,115100,34155200,19080,19080,19080,19080,0
20240403,115000,34155200,19080,19080,19080,19080,0
20240403,114900,34155200,19080,19080,19080,19080,0
20240403,114800,34155200,19080,19080,19080,19080,0
20240403,114700,34155200,19080,19080,19080,19080,0
20240403,114600,34155200,19080,19080,19080,19080,36
20240403,114500,33468320,19080,19080,19080,19080,14
20240403,114400,33201200,19080,19080,19080,19080,0
20240403,114300,33201200,19080,19080,19080,19080,0
20240403,114200,33201200,19080,19080,19080,19080,0
20240403,114100,33201200,19080,19080,19080,19080,0
20240403,114000,33201200,19080,19080,19080,19080,10
20240403,113900,33010400,19080,19080,19080,19080,5
20240403,113800,32915000,19080,19080,19080,19080,0
20240403,113700,32915000,19080,19080,19080,19080,0
20240403,113600,32915000,19080,19080,19080,19080,0
20240403,113500,32915000,19080,19080,19080,19080,0
20240403,113400,32915000,19080,19080,19080,19080,0
20240403,113300,32915000,19080,19080,19080,19080,0
20240403,113200,32915000,19080,19080,19080,19080,0
20240403,113100,32915000,19080,19080,19080,19080,0
20240403,113000,32915000,19080,19080,19080,19080,0
20240403,112900,32915000,19080,19080,19080,19080,0
20240403,112800,32915000,19080,19080,19080,19080,0
20240403,112700,32915000,19080,19080,19080,19080,0
20240403,112600,32915000,19080,19080,19080,19080,0
20240403,112500,32915000,19080,19080,19080,19080,0
20240403,112400,32915000,19080,19080,19080,19080,0
20240403,112300,32915000,19080,19080,19080,19080,0
20240403,112200,32915000,19080,19080,19080,19080,0
20240403,112100,32915000,19080,19090,19090,19080,22
20240403,112000,32495190,19090,19090,19090,19090,0
20240403,111900,32495190,19090,19090,19090,19090,0
20240403,111800,32495190,19090,19090,19090,19090,0
20240403,111700,32495190,19090,19090,19090,19090,0
20240403,111600,32495190,19090,19090,19090,19090,0
20240403,111500,32495190,19090,19090,19090,19090,0
20240403,111400,32495190,19090,19090,19090,19090,0
20240403,111300,32495190,19090,19090,19090,19090,0
20240403,111200,32495190,19090,19090,19090,19090,97
20240403,111100,30643460,19100,19100,19100,19100,0
20240403,111000,30643460,19100,19100,19100,19100,0
20240403,110900,30643460,19100,19100,19100,19100,0
20240403,110800,30643460,19100,19100,19100,19100,0
20240403,110700,30643460,19100,19100,19100,19100,0
20240403,110600,30643460,19100,19100,19100,19100,0
20240403,110500,30643460,19100,19100,19100,19100,0
20240403,110400,30643460,19100,19100,19100,19100,0
20240403,110300,30643460,19100,19100,19100,19100,0
20240403,110200,30643460,19100,19100,19100,19100,0
20240403,110100,30643460,19100,19100,19100,19100,1
20240403,110000,30624360,19100,19100,19100,19100,0
20240403,105900,30624360,19100,19100,19100,19100,0
20240403,105800,30624360,19100,19100,19100,19100,0
20240403,105700,30624360,19100,19100,19100,19100,0
20240403,105600,30624360,19100,19100,19100,19100,0
20240403,105500,30624360,19100,19100,19100,19100,0
20240403,105400,30624360,19100,19100,19100,19100,0
20240403,105300,30624360,19100,19100,19100,19100,0
20240403,105200,30624360,19100,19100,19100,19100,0
20240403,105100,30624360,19100,19100,19100,19100,0
20240403,105000,30624360,19100,19100,19100,19100,18
20240403,104900,30280560,19110,19110,19110,19110,0
20240403,104800,30280560,19110,19110,19110,19110,0
20240403,104700,30280560,19110,19110,19110,19110,0
20240403,104600,30280560,19110,19110,19110,19110,0
20240403,104500,30280560,19110,19110,19110,19110,0
20240403,104400,30280560,19110,19110,19110,19110,0
20240403,104300,30280560,19110,19110,19110,19110,0
20240403,104200,30280560,19110,19110,19110,19110,0
20240403,104100,30280560,19110,19110,19110,19110,0
20240403,104000,30280560,19110,19110,19110,19110,0
20240403,103900,30280560,19110,19110,19110,19110,0
20240403,103800,30280560,19110,19110,19110,19110,0
20240403,103700,30280560,19110,19110,19110,19110,0
20240403,103600,30280560,19110,19110,19110,19110,1
20240403,103500,30261450,19110,19110,19110,19110,0
20240403,103400,30261450,19110,19110,19110,19110,0
20240403,103300,30261450,19110,19110,19110,19110,1
20240403,103200,30242340,19110,19110,19110,19110,0
20240403,103100,30242340,19110,19110,19110,19110,0
20240403,103000,30242340,19110,19110,19110,19110,0
20240403,102900,30242340,19110,19110,19110,19110,0
20240403,102800,30242340,19110,19110,19110,19110,0
20240403,102700,30242340,19110,19110,19110,19110,0
20240403,102600,30242340,19110,19110,19110,19110,0
20240403,102500,30242340,19110,19110,19110,19110,53
20240403,102400,29229510,19130,19130,19130,19130,0
20240403,102300,29229510,19130,19130,19130,19130,0
20240403,102200,29229510,19130,19130,19130,19130,0
20240403,102100,29229510,19130,19130,19130,19130,0
20240403,102000,29229510,19130,19130,19130,19130,0
20240403,101900,29229510,19130,19130,19130,19130,0
20240403,101800,29229510,19130,19130,19130,19130,0
20240403,101700,29229510,19130,19130,19130,19130,0
20240403,101600,29229510,19130,19130,19130,19130,1
20240403,101500,29210380,19070,19070,19070,19070,0
20240403,101400,29210380,19070,19070,19070,19070,0
20240403,101300,29210380,19070,19070,19070,19070,0
20240403,101200,29210380,19070,19120,19120,19070,54
20240403,101100,28179030,19120,19120,19120,19120,0
20240403,101000,28179030,19120,19120,19120,19120,0
20240403,100900,28179030,19120,19120,19120,19120,0
20240403,100800,28179030,19120,19120,19120,19120,0
20240403,100700,28179030,19120,19120,19120,19120,2
20240403,100600,28140790,19130,19130,19130,19130,0
20240403,100500,28140790,19130,19130,19130,19130,186
20240403,100400,24582610,19150,19150,19150,19150,0
20240403,100300,24582610,19150,19150,19150,19150,0
20240403,100200,24582610,19150,19150,19150,19150,0
20240403,100100,24582610,19150,19150,19150,19150,0
20240403,100000,24582610,19150,19150,19150,19150,0
20240403,095900,24582610,19150,19150,19150,19150,0
20240403,095800,24582610,19150,19150,19150,19150,2
20240403,095700,24544310,19140,19140,19140,19140,1
20240403,095600,24525170,19140,19140,19140,19140,0
20240403,095500,24525170,19140,19140,19140,19140,0
20240403,095400,24525170,19140,19140,19140,19140,0
20240403,095300,24525170,19140,19140,19140,19140,1
20240403,095200,24506030,19140,19140,19140,19140,20
20240403,095100,24123230,19140,19140,19140,19140,18
20240403,095000,23778710,19140,19140,19140,19140,8
20240403,094900,23625590,19130,19130,19130,19130,12
20240403,094800,23396030,19140,19140,19140,19140,1
20240403,094700,23376890,19140,19140,19140,19140,0
20240403,094600,23376890,19140,19140,19140,19140,0
20240403,094500,23376890,19140,19140,19140,19140,0
20240403,094400,23376890,19140,19140,19140,19140,0
20240403,094300,23376890,19140,19140,19140,19140,0
20240403,094200,23376890,19140,19140,19140,19140,0
20240403,094100,23376890,19140,19140,19140,19140,0
20240403,094000,23376890,19140,19140,19140,19140,0
20240403,093900,23376890,19140,19140,19140,19140,0
20240403,093800,23376890,19140,19140,19140,19140,0
20240403,093700,23376890,19140,19140,19140,19140,10
20240403,093600,23185490,19130,19130,19130,19130,0
20240403,093500,23185490,19130,19140,19140,19130,110
20240403,093400,21080190,19130,19130,19130,19130,0
20240403,093300,21080190,19130,19130,19130,19130,0
20240403,093200,21080190,19130,19130,19130,19130,0
20240403,093100,21080190,19130,19130,19130,19130,0
20240403,093000,21080190,19130,19130,19130,19130,513
20240403,092900,11266500,19140,19140,19140,19140,1
20240403,092800,11247360,19140,19140,19140,19140,5
20240403,092700,11151660,19140,19140,19140,19140,0
20240403,092600,11151660,19140,19140,19140,19140,1
20240403,092500,11132520,19130,19130,19130,19130,28
20240403,092400,10596880,19130,19130,19130,19130,2
20240403,092300,10558620,19110,19110,19110,19110,1
20240403,092200,10539510,19030,19030,19030,19030,0
20240403,092100,10539510,19030,19080,19080,19030,235
20240403,092000,6065100,19090,19120,19120,19080,96
20240403,091900,4231930,19120,19120,19120,19120,6
20240403,091800,4117210,19120,19120,19120,19120,0
20240403,091700,4117210,19120,19120,19120,19120,0
20240403,091600,4117210,19120,19120,19120,19120,0
20240403,091500,4117210,19120,19120,19120,19120,0
20240403,091400,4117210,19120,19120,19120,19120,8
20240403,091300,3964250,19120,19120,19120,19120,0
20240403,091200,3964250,19120,19120,19120,19120,0
20240403,091100,3964250,19120,19120,19120,19120,0
20240403,091000,3964250,19120,19120,19120,19120,2
20240403,090900,3926010,19130,19160,19160,19130,136
20240403,090800,1323440,19160,19160,19160,19160,0
20240403,090700,1323440,19160,19160,19160,19160,0
20240403,090600,1323440,19160,19160,19160,19160,0
20240403,090500,1323440,19160,19160,19160,19160,0
20240403,090400,1323440,19160,19160,19160,19160,2
20240403,090300,1285120,19160,19160,19160,19160,0
20240403,090200,1285120,19160,19160,19160,19160,55
20240403,090100,231320,19160,19160,19160,19160,0
20240403,090000,231320,19160,19300,19300,19160,12