KissMeData/097780/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194900,91217903,1022,1022,1022,1022,916
20240403,194800,91217903,1022,1022,1022,1022,0
20240403,194700,91217903,1022,1022,1022,1022,0
20240403,194600,91217903,1022,1022,1022,1022,0
20240403,194500,91217903,1022,1022,1022,1022,0
20240403,194400,91217903,1022,1022,1022,1022,0
20240403,194300,91217903,1022,1022,1022,1022,0
20240403,194200,91217903,1022,1022,1022,1022,0
20240403,194100,91217903,1022,1022,1022,1022,0
20240403,194000,91217903,1022,1022,1022,1022,0
20240403,193900,91217903,1022,1022,1022,1022,0
20240403,193800,91217903,1022,1022,1022,1022,0
20240403,193700,91217903,1022,1022,1022,1022,0
20240403,193600,91217903,1022,1022,1022,1022,0
20240403,193500,91217903,1022,1022,1022,1022,0
20240403,193400,91217903,1022,1022,1022,1022,0
20240403,193300,91217903,1022,1022,1022,1022,0
20240403,193200,91217903,1022,1022,1022,1022,0
20240403,193100,91217903,1022,1022,1022,1022,0
20240403,193000,91217903,1022,1022,1022,1022,0
20240403,192900,91217903,1022,1022,1022,1022,0
20240403,192800,91217903,1022,1022,1022,1022,0
20240403,192700,91217903,1022,1022,1022,1022,0
20240403,192600,91217903,1022,1022,1022,1022,0
20240403,192500,91217903,1022,1022,1022,1022,0
20240403,192400,91217903,1022,1022,1022,1022,0
20240403,192300,91217903,1022,1022,1022,1022,0
20240403,192200,91217903,1022,1022,1022,1022,0
20240403,192100,91217903,1022,1022,1022,1022,0
20240403,192000,91217903,1022,1022,1022,1022,0
20240403,191900,91217903,1022,1022,1022,1022,916
20240403,191800,91217903,1022,1022,1022,1022,0
20240403,191700,91217903,1022,1022,1022,1022,0
20240403,191600,91217903,1022,1022,1022,1022,0
20240403,191500,91217903,1022,1022,1022,1022,0
20240403,191400,91217903,1022,1022,1022,1022,0
20240403,191300,91217903,1022,1022,1022,1022,0
20240403,191200,91217903,1022,1022,1022,1022,0
20240403,191100,91217903,1022,1022,1022,1022,0
20240403,191000,91217903,1022,1022,1022,1022,0
20240403,190900,91217903,1022,1022,1022,1022,0
20240403,190800,91217903,1022,1022,1022,1022,0
20240403,190700,91217903,1022,1022,1022,1022,0
20240403,190600,91217903,1022,1022,1022,1022,0
20240403,190500,91217903,1022,1022,1022,1022,0
20240403,190400,91217903,1022,1022,1022,1022,0
20240403,190300,91217903,1022,1022,1022,1022,0
20240403,190200,91217903,1022,1022,1022,1022,0
20240403,190100,91217903,1022,1022,1022,1022,0
20240403,190000,91217903,1022,1022,1022,1022,0
20240403,185900,91217903,1022,1022,1022,1022,0
20240403,185800,91217903,1022,1022,1022,1022,0
20240403,185700,91217903,1022,1022,1022,1022,0
20240403,185600,91217903,1022,1022,1022,1022,0
20240403,185500,91217903,1022,1022,1022,1022,0
20240403,185400,91217903,1022,1022,1022,1022,0
20240403,185300,91217903,1022,1022,1022,1022,0
20240403,185200,91217903,1022,1022,1022,1022,0
20240403,185100,91217903,1022,1022,1022,1022,0
20240403,185000,91217903,1022,1022,1022,1022,0
20240403,184900,91217903,1022,1022,1022,1022,916
20240403,184800,91217903,1022,1022,1022,1022,0
20240403,184700,91217903,1022,1022,1022,1022,0
20240403,184600,91217903,1022,1022,1022,1022,0
20240403,184500,91217903,1022,1022,1022,1022,0
20240403,184400,91217903,1022,1022,1022,1022,0
20240403,184300,91217903,1022,1022,1022,1022,0
20240403,184200,91217903,1022,1022,1022,1022,0
20240403,184100,91217903,1022,1022,1022,1022,0
20240403,184000,91217903,1022,1022,1022,1022,0
20240403,183900,91217903,1022,1022,1022,1022,0
20240403,183800,91217903,1022,1022,1022,1022,0
20240403,183700,91217903,1022,1022,1022,1022,0
20240403,183600,91217903,1022,1022,1022,1022,0
20240403,183500,91217903,1022,1022,1022,1022,0
20240403,183400,91217903,1022,1022,1022,1022,0
20240403,183300,91217903,1022,1022,1022,1022,0
20240403,183200,91217903,1022,1022,1022,1022,0
20240403,183100,91217903,1022,1022,1022,1022,0
20240403,183000,91217903,1022,1022,1022,1022,0
20240403,182900,91217903,1022,1022,1022,1022,0
20240403,182800,91217903,1022,1022,1022,1022,0
20240403,182700,91217903,1022,1022,1022,1022,0
20240403,182600,91217903,1022,1022,1022,1022,0
20240403,182500,91217903,1022,1022,1022,1022,0
20240403,182400,91217903,1022,1022,1022,1022,0
20240403,182300,91217903,1022,1022,1022,1022,0
20240403,182200,91217903,1022,1022,1022,1022,0
20240403,182100,91217903,1022,1022,1022,1022,0
20240403,182000,91217903,1022,1022,1022,1022,0
20240403,181900,91217903,1022,1022,1022,1022,916
20240403,181800,91217903,1022,1022,1022,1022,0
20240403,181700,91217903,1022,1022,1022,1022,0
20240403,181600,91217903,1022,1022,1022,1022,0
20240403,181500,91217903,1022,1022,1022,1022,0
20240403,181400,91217903,1022,1022,1022,1022,0
20240403,181300,91217903,1022,1022,1022,1022,0
20240403,181200,91217903,1022,1022,1022,1022,0
20240403,181100,91217903,1022,1022,1022,1022,0
20240403,181000,91217903,1022,1022,1022,1022,0
20240403,180900,91217903,1022,1022,1022,1022,0
20240403,180800,91217903,1022,1022,1022,1022,0
20240403,180700,91217903,1022,1022,1022,1022,0
20240403,180600,91217903,1022,1022,1022,1022,0
20240403,180500,91217903,1022,1022,1022,1022,0
20240403,180400,91217903,1022,1022,1022,1022,0
20240403,180300,91217903,1022,1022,1022,1022,0
20240403,180200,91217903,1022,1022,1022,1022,0
20240403,180100,91217903,1022,1022,1022,1022,0
20240403,180000,91217903,1022,1022,1022,1022,0
20240403,175900,91217903,1022,1022,1022,1022,0
20240403,175800,91217903,1022,1022,1022,1022,0
20240403,175700,91217903,1022,1022,1022,1022,0
20240403,175600,91217903,1022,1022,1022,1022,0
20240403,175500,91217903,1022,1022,1022,1022,0
20240403,175400,91217903,1022,1022,1022,1022,0
20240403,175300,91217903,1022,1022,1022,1022,0
20240403,175200,91217903,1022,1022,1022,1022,0
20240403,175100,91217903,1022,1022,1022,1022,0
20240403,175000,91217903,1022,1022,1022,1022,0
20240403,174900,91217903,1022,1022,1022,1022,916
20240403,174800,91217903,1022,1022,1022,1022,0
20240403,174700,91217903,1022,1022,1022,1022,0
20240403,174600,91217903,1022,1022,1022,1022,0
20240403,174500,91217903,1022,1022,1022,1022,0
20240403,174400,91217903,1022,1022,1022,1022,0
20240403,174300,91217903,1022,1022,1022,1022,0
20240403,174200,91217903,1022,1022,1022,1022,0
20240403,174100,91217903,1022,1022,1022,1022,0
20240403,174000,91217903,1022,1022,1022,1022,0
20240403,173900,91217903,1022,1022,1022,1022,0
20240403,173800,91217903,1022,1022,1022,1022,0
20240403,173700,91217903,1022,1022,1022,1022,0
20240403,173600,91217903,1022,1022,1022,1022,0
20240403,173500,91217903,1022,1022,1022,1022,0
20240403,173400,91217903,1022,1022,1022,1022,0
20240403,173300,91217903,1022,1022,1022,1022,0
20240403,173200,91217903,1022,1022,1022,1022,0
20240403,173100,91217903,1022,1022,1022,1022,0
20240403,173000,91217903,1022,1022,1022,1022,0
20240403,172900,91217903,1022,1022,1022,1022,0
20240403,172800,91217903,1022,1022,1022,1022,0
20240403,172700,91217903,1022,1022,1022,1022,0
20240403,172600,91217903,1022,1022,1022,1022,0
20240403,172500,91217903,1022,1022,1022,1022,0
20240403,172400,91217903,1022,1022,1022,1022,0
20240403,172300,91217903,1022,1022,1022,1022,0
20240403,172200,91217903,1022,1022,1022,1022,0
20240403,172100,91217903,1022,1022,1022,1022,0
20240403,172000,91217903,1022,1022,1022,1022,0
20240403,171900,91217903,1022,1022,1022,1022,916
20240403,171800,91217903,1022,1022,1022,1022,0
20240403,171700,91217903,1022,1022,1022,1022,0
20240403,171600,91217903,1022,1022,1022,1022,0
20240403,171500,91217903,1022,1022,1022,1022,0
20240403,171400,91217903,1022,1022,1022,1022,0
20240403,171300,91217903,1022,1022,1022,1022,0
20240403,171200,91217903,1022,1022,1022,1022,0
20240403,171100,91217903,1022,1022,1022,1022,0
20240403,171000,91217903,1022,1022,1022,1022,0
20240403,170900,91217903,1022,1022,1022,1022,0
20240403,170800,91217903,1022,1022,1022,1022,0
20240403,170700,91217903,1022,1022,1022,1022,0
20240403,170600,91217903,1022,1022,1022,1022,0
20240403,170500,91217903,1022,1022,1022,1022,0
20240403,170400,91217903,1022,1022,1022,1022,0
20240403,170300,91217903,1022,1022,1022,1022,0
20240403,170200,91217903,1022,1022,1022,1022,0
20240403,170100,91217903,1022,1022,1022,1022,0
20240403,170000,91217903,1022,1022,1022,1022,0
20240403,165900,91217903,1022,1022,1022,1022,0
20240403,165800,91217903,1022,1022,1022,1022,0
20240403,165700,91217903,1022,1022,1022,1022,0
20240403,165600,91217903,1022,1022,1022,1022,0
20240403,165500,91217903,1022,1022,1022,1022,0
20240403,165400,91217903,1022,1022,1022,1022,0
20240403,165300,91217903,1022,1022,1022,1022,0
20240403,165200,91217903,1022,1022,1022,1022,0
20240403,165100,91217903,1022,1022,1022,1022,0
20240403,165000,91217903,1022,1022,1022,1022,0
20240403,164900,91217903,1022,1022,1022,1022,916
20240403,164800,91217903,1022,1022,1022,1022,0
20240403,164700,91217903,1022,1022,1022,1022,0
20240403,164600,91217903,1022,1022,1022,1022,0
20240403,164500,91217903,1022,1022,1022,1022,0
20240403,164400,91217903,1022,1022,1022,1022,0
20240403,164300,91217903,1022,1022,1022,1022,0
20240403,164200,91217903,1022,1022,1022,1022,0
20240403,164100,91217903,1022,1022,1022,1022,0
20240403,164000,91217903,1022,1022,1022,1022,0
20240403,163900,91217903,1022,1022,1022,1022,0
20240403,163800,91217903,1022,1022,1022,1022,0
20240403,163700,91217903,1022,1022,1022,1022,0
20240403,163600,91217903,1022,1022,1022,1022,0
20240403,163500,91217903,1022,1022,1022,1022,0
20240403,163400,91217903,1022,1022,1022,1022,0
20240403,163300,91217903,1022,1022,1022,1022,0
20240403,163200,91217903,1022,1022,1022,1022,0
20240403,163100,91217903,1022,1022,1022,1022,0
20240403,163000,91217903,1022,1022,1022,1022,0
20240403,162900,91217903,1022,1022,1022,1022,0
20240403,162800,91217903,1022,1022,1022,1022,0
20240403,162700,91217903,1022,1022,1022,1022,0
20240403,162600,91217903,1022,1022,1022,1022,0
20240403,162500,91217903,1022,1022,1022,1022,0
20240403,162400,91217903,1022,1022,1022,1022,0
20240403,162300,91217903,1022,1022,1022,1022,0
20240403,162200,91217903,1022,1022,1022,1022,0
20240403,162100,91217903,1022,1022,1022,1022,0
20240403,162000,91217903,1022,1022,1022,1022,0
20240403,161900,91217903,1022,1022,1022,1022,916
20240403,161800,91217903,1022,1022,1022,1022,0
20240403,161700,91217903,1022,1022,1022,1022,0
20240403,161600,91217903,1022,1022,1022,1022,0
20240403,161500,91217903,1022,1022,1022,1022,0
20240403,161400,91217903,1022,1022,1022,1022,0
20240403,161300,91217903,1022,1022,1022,1022,0
20240403,161200,91217903,1022,1022,1022,1022,0
20240403,161100,91217903,1022,1022,1022,1022,0
20240403,161000,91217903,1022,1022,1022,1022,0
20240403,160900,91217903,1022,1022,1022,1022,0
20240403,160800,91217903,1022,1022,1022,1022,0
20240403,160700,91217903,1022,1022,1022,1022,0
20240403,160600,91217903,1022,1022,1022,1022,0
20240403,160500,91217903,1022,1022,1022,1022,0
20240403,160400,91217903,1022,1022,1022,1022,0
20240403,160300,91217903,1022,1022,1022,1022,0
20240403,160200,91217903,1022,1022,1022,1022,0
20240403,160100,91217903,1022,1022,1022,1022,0
20240403,160000,91217903,1022,1022,1022,1022,0
20240403,155900,91217903,1022,1022,1022,1022,0
20240403,155800,91217903,1022,1022,1022,1022,0
20240403,155700,91217903,1022,1022,1022,1022,0
20240403,155600,91217903,1022,1022,1022,1022,0
20240403,155500,91217903,1022,1022,1022,1022,0
20240403,155400,91217903,1022,1022,1022,1022,0
20240403,155300,91217903,1022,1022,1022,1022,0
20240403,155200,91217903,1022,1022,1022,1022,0
20240403,155100,91217903,1022,1022,1022,1022,0
20240403,155000,91217903,1022,1022,1022,1022,0
20240403,154900,91217903,1022,1022,1022,1022,916
20240403,154800,91217903,1022,1022,1022,1022,0
20240403,154700,91217903,1022,1022,1022,1022,0
20240403,154600,91217903,1022,1022,1022,1022,0
20240403,154500,91217903,1022,1022,1022,1022,0
20240403,154400,91217903,1022,1022,1022,1022,0
20240403,154300,91217903,1022,1022,1022,1022,0
20240403,154200,91217903,1022,1022,1022,1022,0
20240403,154100,91217903,1022,1022,1022,1022,0
20240403,154000,91217903,1022,1022,1022,1022,0
20240403,153900,91217903,1022,1022,1022,1022,0
20240403,153800,91217903,1022,1022,1022,1022,0
20240403,153700,91217903,1022,1022,1022,1022,0
20240403,153600,91217903,1022,1022,1022,1022,0
20240403,153500,91217903,1022,1022,1022,1022,0
20240403,153400,91217903,1022,1022,1022,1022,0
20240403,153300,91217903,1022,1022,1022,1022,0
20240403,153200,91217903,1022,1022,1022,1022,0
20240403,153100,91217903,1022,1022,1022,1022,0
20240403,153000,91217903,1022,1022,1022,1022,916
20240403,152900,90281751,1022,1022,1022,1022,0
20240403,152800,90281751,1022,1022,1022,1022,0
20240403,152700,90281751,1022,1022,1022,1022,0
20240403,152600,90281751,1022,1022,1022,1022,0
20240403,152500,90281751,1022,1022,1022,1022,0
20240403,152400,90281751,1022,1022,1022,1022,0
20240403,152300,90281751,1022,1022,1022,1022,0
20240403,152200,90281751,1022,1022,1022,1022,0
20240403,152100,90281751,1022,1022,1022,1022,0
20240403,152000,90281751,1022,1022,1022,1022,0
20240403,151900,90281751,1022,1023,1023,1022,21
20240403,151800,90260277,1022,1022,1022,1022,115
20240403,151700,90142747,1022,1023,1023,1022,22
20240403,151600,90120262,1021,1021,1021,1021,0
20240403,151500,90120262,1021,1021,1021,1021,7
20240403,151400,90113115,1024,1024,1024,1024,0
20240403,151300,90113115,1024,1024,1024,1024,0
20240403,151200,90113115,1024,1022,1024,1022,127
20240403,151100,89983148,1022,1022,1022,1022,100
20240403,151000,89880948,1021,1021,1021,1021,0
20240403,150900,89880948,1021,1021,1021,1021,0
20240403,150800,89880948,1021,1021,1021,1021,0
20240403,150700,89880948,1021,1021,1021,1021,0
20240403,150600,89880948,1021,1021,1021,1021,0
20240403,150500,89880948,1021,1021,1021,1021,0
20240403,150400,89880948,1021,1021,1021,1021,0
20240403,150300,89880948,1021,1022,1023,1021,74
20240403,150200,89805320,1024,1022,1024,1022,34
20240403,150100,89770565,1022,1022,1022,1022,40
20240403,150000,89729685,1022,1022,1022,1022,100
20240403,145900,89627485,1022,1023,1023,1022,4480
20240403,145800,85048180,1023,1023,1023,1023,1001
20240403,145700,84024157,1023,1023,1023,1023,264
20240403,145600,83754085,1023,1023,1023,1023,0
20240403,145500,83754085,1023,1023,1023,1023,1
20240403,145400,83753062,1022,1022,1022,1022,0
20240403,145300,83753062,1022,1022,1022,1022,0
20240403,145200,83753062,1022,1022,1022,1022,0
20240403,145100,83753062,1022,1022,1022,1022,500
20240403,145000,83242062,1023,1023,1023,1023,0
20240403,144900,83242062,1023,1023,1023,1023,515
20240403,144800,82715217,1024,1024,1024,1024,0
20240403,144700,82715217,1024,1024,1024,1024,50
20240403,144600,82664017,1023,1023,1023,1023,0
20240403,144500,82664017,1023,1023,1023,1023,0
20240403,144400,82664017,1023,1023,1023,1023,0
20240403,144300,82664017,1023,1023,1023,1023,0
20240403,144200,82664017,1023,1023,1023,1023,0
20240403,144100,82664017,1023,1024,1024,1023,307
20240403,144000,82349654,1024,1024,1024,1024,0
20240403,143900,82349654,1024,1024,1024,1024,98
20240403,143800,82249302,1024,1024,1024,1024,0
20240403,143700,82249302,1024,1024,1024,1024,0
20240403,143600,82249302,1024,1024,1024,1024,0
20240403,143500,82249302,1024,1024,1024,1024,0
20240403,143400,82249302,1024,1024,1024,1024,0
20240403,143300,82249302,1024,1024,1024,1024,0
20240403,143200,82249302,1024,1024,1024,1024,0
20240403,143100,82249302,1024,1024,1024,1024,300
20240403,143000,81942102,1024,1024,1024,1024,497
20240403,142900,81433174,1024,1024,1024,1024,103
20240403,142800,81327702,1022,1022,1022,1022,0
20240403,142700,81327702,1022,1022,1022,1022,0
20240403,142600,81327702,1022,1022,1022,1022,0
20240403,142500,81327702,1022,1022,1022,1022,0
20240403,142400,81327702,1022,1022,1022,1022,100
20240403,142300,81225502,1024,1024,1024,1024,0
20240403,142200,81225502,1024,1024,1024,1024,0
20240403,142100,81225502,1024,1024,1024,1024,0
20240403,142000,81225502,1024,1024,1024,1024,500
20240403,141900,80713502,1024,1024,1024,1024,0
20240403,141800,80713502,1024,1024,1024,1024,16
20240403,141700,80697118,1024,1024,1024,1024,75
20240403,141600,80620318,1024,1024,1024,1024,119
20240403,141500,80498462,1024,1024,1024,1024,50
20240403,141400,80447262,1024,1024,1024,1024,65
20240403,141300,80380702,1024,1024,1024,1024,0
20240403,141200,80380702,1024,1024,1024,1024,0
20240403,141100,80380702,1024,1024,1024,1024,266
20240403,141000,80108318,1024,1024,1024,1024,0
20240403,140900,80108318,1024,1024,1024,1024,215
20240403,140800,79888158,1024,1024,1024,1024,0
20240403,140700,79888158,1024,1024,1024,1024,20
20240403,140600,79867678,1024,1024,1024,1024,0
20240403,140500,79867678,1024,1024,1024,1024,0
20240403,140400,79867678,1024,1024,1024,1024,0
20240403,140300,79867678,1024,1024,1024,1024,0
20240403,140200,79867678,1024,1024,1024,1024,0
20240403,140100,79867678,1024,1024,1024,1024,200
20240403,140000,79662878,1022,1022,1022,1022,0
20240403,135900,79662878,1022,1024,1024,1022,6746
20240403,135800,72765429,1024,1024,1024,1024,120
20240403,135700,72642549,1024,1024,1024,1024,173
20240403,135600,72465397,1023,1023,1023,1023,50
20240403,135500,72414247,1023,1023,1023,1023,100
20240403,135400,72311947,1025,1025,1025,1025,0
20240403,135300,72311947,1025,1025,1025,1025,11
20240403,135200,72300672,1025,1025,1025,1025,30
20240403,135100,72269922,1025,1025,1025,1025,20
20240403,135000,72249422,1025,1025,1025,1025,0
20240403,134900,72249422,1025,1025,1025,1025,320
20240403,134800,71921422,1024,1024,1024,1024,200
20240403,134700,71716622,1024,1024,1024,1024,60
20240403,134600,71655182,1024,1024,1024,1024,0
20240403,134500,71655182,1024,1024,1024,1024,540
20240403,134400,71102222,1024,1024,1024,1024,0
20240403,134300,71102222,1024,1024,1024,1024,0
20240403,134200,71102222,1024,1024,1024,1024,4
20240403,134100,71098126,1024,1024,1024,1024,5
20240403,134000,71093006,1024,1024,1024,1024,2
20240403,133900,71090958,1023,1023,1023,1023,0
20240403,133800,71090958,1023,1023,1023,1023,0
20240403,133700,71090958,1023,1023,1023,1023,73
20240403,133600,71016279,1023,1023,1023,1023,0
20240403,133500,71016279,1023,1023,1023,1023,0
20240403,133400,71016279,1023,1023,1023,1023,0
20240403,133300,71016279,1023,1023,1023,1023,9
20240403,133200,71007072,1023,1023,1023,1023,0
20240403,133100,71007072,1023,1023,1023,1023,0
20240403,133000,71007072,1023,1023,1023,1023,0
20240403,132900,71007072,1023,1023,1023,1023,0
20240403,132800,71007072,1023,1023,1023,1023,0
20240403,132700,71007072,1023,1023,1023,1023,3
20240403,132600,71004003,1023,1023,1023,1023,300
20240403,132500,70697103,1023,1023,1023,1023,200
20240403,132400,70492503,1023,1023,1023,1023,600
20240403,132300,69878703,1023,1022,1023,1022,310
20240403,132200,69561683,1022,1022,1022,1022,40
20240403,132100,69520803,1022,1022,1022,1022,1
20240403,132000,69519781,1022,1022,1022,1022,467
20240403,131900,69042507,1021,1021,1021,1021,0
20240403,131800,69042507,1021,1021,1021,1021,0
20240403,131700,69042507,1021,1021,1021,1021,0
20240403,131600,69042507,1021,1021,1021,1021,0
20240403,131500,69042507,1021,1021,1021,1021,2000
20240403,131400,67000507,1022,1022,1022,1022,0
20240403,131300,67000507,1022,1022,1022,1022,0
20240403,131200,67000507,1022,1022,1022,1022,201
20240403,131100,66795085,1022,1022,1022,1022,4
20240403,131000,66790997,1022,1022,1022,1022,0
20240403,130900,66790997,1022,1022,1022,1022,0
20240403,130800,66790997,1022,1022,1022,1022,0
20240403,130700,66790997,1022,1022,1022,1022,0
20240403,130600,66790997,1022,1022,1022,1022,0
20240403,130500,66790997,1022,1022,1022,1022,0
20240403,130400,66790997,1022,1022,1022,1022,1010
20240403,130300,65758777,1022,1022,1022,1022,0
20240403,130200,65758777,1022,1022,1022,1022,914
20240403,130100,64824669,1023,1023,1023,1023,0
20240403,130000,64824669,1023,1023,1023,1023,0
20240403,125900,64824669,1023,1023,1023,1023,2
20240403,125800,64822623,1022,1022,1022,1022,10
20240403,125700,64812403,1022,1022,1023,1022,103
20240403,125600,64707123,1023,1023,1023,1023,0
20240403,125500,64707123,1023,1023,1023,1023,0
20240403,125400,64707123,1023,1023,1023,1023,0
20240403,125300,64707123,1023,1023,1023,1023,0
20240403,125200,64707123,1023,1023,1023,1023,0
20240403,125100,64707123,1023,1023,1023,1023,0
20240403,125000,64707123,1023,1023,1023,1023,0
20240403,124900,64707123,1023,1023,1023,1023,0
20240403,124800,64707123,1023,1023,1023,1023,0
20240403,124700,64707123,1023,1023,1023,1023,0
20240403,124600,64707123,1023,1023,1023,1023,0
20240403,124500,64707123,1023,1023,1023,1023,0
20240403,124400,64707123,1023,1023,1023,1023,200
20240403,124300,64502523,1023,1023,1023,1023,0
20240403,124200,64502523,1023,1023,1023,1023,30
20240403,124100,64471833,1023,1023,1023,1023,0
20240403,124000,64471833,1023,1023,1023,1023,0
20240403,123900,64471833,1023,1023,1023,1023,0
20240403,123800,64471833,1023,1022,1023,1022,665
20240403,123700,63792202,1022,1022,1022,1022,634
20240403,123600,63144254,1022,1022,1022,1022,55
20240403,123500,63088044,1022,1022,1022,1022,3239
20240403,123400,59777786,1022,1022,1022,1022,0
20240403,123300,59777786,1022,1022,1022,1022,1
20240403,123200,59776764,1024,1024,1024,1024,0
20240403,123100,59776764,1024,1024,1024,1024,0
20240403,123000,59776764,1024,1024,1024,1024,0
20240403,122900,59776764,1024,1024,1024,1024,0
20240403,122800,59776764,1024,1024,1024,1024,0
20240403,122700,59776764,1024,1024,1024,1024,0
20240403,122600,59776764,1024,1024,1024,1024,0
20240403,122500,59776764,1024,1024,1024,1024,0
20240403,122400,59776764,1024,1024,1024,1024,0
20240403,122300,59776764,1024,1024,1024,1024,0
20240403,122200,59776764,1024,1024,1024,1024,86
20240403,122100,59688700,1023,1023,1023,1023,272
20240403,122000,59410444,1024,1024,1024,1024,0
20240403,121900,59410444,1024,1024,1024,1024,0
20240403,121800,59410444,1024,1024,1024,1024,7
20240403,121700,59403276,1024,1023,1024,1023,351
20240403,121600,59044202,1023,1023,1023,1023,0
20240403,121500,59044202,1023,1023,1023,1023,0
20240403,121400,59044202,1023,1023,1023,1023,0
20240403,121300,59044202,1023,1023,1023,1023,0
20240403,121200,59044202,1023,1023,1023,1023,0
20240403,121100,59044202,1023,1023,1023,1023,0
20240403,121000,59044202,1023,1023,1023,1023,0
20240403,120900,59044202,1023,1023,1023,1023,0
20240403,120800,59044202,1023,1023,1023,1023,101
20240403,120700,58940879,1022,1022,1022,1022,0
20240403,120600,58940879,1022,1022,1022,1022,28
20240403,120500,58912263,1021,1021,1021,1021,0
20240403,120400,58912263,1021,1021,1021,1021,0
20240403,120300,58912263,1021,1021,1021,1021,0
20240403,120200,58912263,1021,1023,1023,1021,1400
20240403,120100,57481789,1024,1024,1024,1024,0
20240403,120000,57481789,1024,1024,1024,1024,0
20240403,115900,57481789,1024,1024,1024,1024,0
20240403,115800,57481789,1024,1024,1024,1024,0
20240403,115700,57481789,1024,1024,1024,1024,1
20240403,115600,57480765,1023,1023,1023,1023,0
20240403,115500,57480765,1023,1023,1023,1023,70
20240403,115400,57409155,1024,1024,1024,1024,0
20240403,115300,57409155,1024,1024,1024,1024,0
20240403,115200,57409155,1024,1024,1024,1024,1
20240403,115100,57408131,1022,1022,1022,1022,101
20240403,115000,57304909,1022,1022,1022,1022,0
20240403,114900,57304909,1022,1022,1022,1022,0
20240403,114800,57304909,1022,1022,1022,1022,8
20240403,114700,57296733,1024,1024,1024,1024,0
20240403,114600,57296733,1024,1024,1024,1024,0
20240403,114500,57296733,1024,1024,1024,1024,0
20240403,114400,57296733,1024,1024,1024,1024,0
20240403,114300,57296733,1024,1024,1024,1024,0
20240403,114200,57296733,1024,1024,1024,1024,0
20240403,114100,57296733,1024,1024,1024,1024,0
20240403,114000,57296733,1024,1024,1024,1024,7
20240403,113900,57289565,1022,1024,1024,1022,6
20240403,113800,57283429,1023,1023,1023,1023,36
20240403,113700,57246601,1023,1023,1023,1023,0
20240403,113600,57246601,1023,1023,1023,1023,3
20240403,113500,57243532,1023,1023,1023,1023,4
20240403,113400,57239440,1023,1023,1023,1023,0
20240403,113300,57239440,1023,1023,1023,1023,0
20240403,113200,57239440,1023,1023,1023,1023,15
20240403,113100,57224095,1023,1023,1023,1023,0
20240403,113000,57224095,1023,1023,1023,1023,0
20240403,112900,57224095,1023,1023,1023,1023,2
20240403,112800,57222049,1022,1022,1022,1022,6166
20240403,112700,50920397,1022,1022,1022,1022,0
20240403,112600,50920397,1022,1021,1022,1021,11
20240403,112500,50909165,1021,1021,1021,1021,12
20240403,112400,50896913,1021,1021,1021,1020,6301
20240403,112300,44469406,1021,1021,1021,1021,0
20240403,112200,44469406,1021,1021,1021,1021,10
20240403,112100,44459196,1021,1021,1021,1021,8
20240403,112000,44451028,1021,1021,1021,1021,1041
20240403,111900,43388167,1022,1022,1022,1022,0
20240403,111800,43388167,1022,1022,1022,1022,43
20240403,111700,43344221,1022,1022,1022,1022,501
20240403,111600,42832199,1021,1021,1021,1021,0
20240403,111500,42832199,1021,1021,1021,1021,0
20240403,111400,42832199,1021,1021,1021,1021,0
20240403,111300,42832199,1021,1020,1021,1020,251
20240403,111200,42576028,1020,1020,1020,1020,0
20240403,111100,42576028,1020,1021,1021,1020,264
20240403,111000,42306679,1021,1021,1021,1021,123
20240403,110900,42181096,1021,1022,1022,1020,11893
20240403,110800,30044026,1022,1022,1022,1022,300
20240403,110700,29737426,1022,1022,1022,1022,130
20240403,110600,29604566,1022,1022,1022,1022,300
20240403,110500,29297966,1022,1022,1022,1022,600
20240403,110400,28684766,1022,1022,1022,1022,2
20240403,110300,28682722,1022,1022,1022,1022,16
20240403,110200,28666370,1022,1022,1022,1021,9390
20240403,110100,19075772,1024,1024,1024,1024,0
20240403,110000,19075772,1024,1024,1024,1024,0
20240403,105900,19075772,1024,1024,1024,1024,7
20240403,105800,19068604,1024,1023,1024,1023,25
20240403,105700,19043021,1023,1023,1023,1023,0
20240403,105600,19043021,1023,1023,1023,1023,0
20240403,105500,19043021,1023,1023,1023,1023,962
20240403,105400,18058895,1023,1023,1023,1023,16
20240403,105300,18042527,1023,1023,1023,1023,50
20240403,105200,17991377,1023,1023,1023,1023,0
20240403,105100,17991377,1023,1023,1023,1023,0
20240403,105000,17991377,1023,1023,1023,1023,0
20240403,104900,17991377,1023,1023,1023,1023,0
20240403,104800,17991377,1023,1023,1023,1023,0
20240403,104700,17991377,1023,1023,1023,1023,22
20240403,104600,17968871,1023,1023,1023,1023,0
20240403,104500,17968871,1023,1025,1025,1023,11
20240403,104400,17957608,1024,1023,1024,1023,34
20240403,104300,17922823,1022,1022,1022,1022,2017
20240403,104200,15861449,1022,1022,1022,1022,3
20240403,104100,15858383,1022,1022,1022,1022,3
20240403,104000,15855317,1022,1022,1022,1022,3
20240403,103900,15852251,1022,1022,1022,1022,9
20240403,103800,15843053,1022,1022,1022,1022,3
20240403,103700,15839987,1022,1022,1022,1022,727
20240403,103600,15096993,1022,1022,1022,1022,0
20240403,103500,15096993,1022,1023,1023,1022,1000
20240403,103400,14074811,1023,1023,1023,1023,125
20240403,103300,13946936,1023,1023,1023,1023,6
20240403,103200,13940798,1023,1023,1023,1023,0
20240403,103100,13940798,1023,1023,1023,1023,6
20240403,103000,13934660,1023,1023,1023,1023,0
20240403,102900,13934660,1023,1023,1023,1023,6
20240403,102800,13928522,1024,1024,1024,1024,0
20240403,102700,13928522,1024,1024,1024,1024,2
20240403,102600,13926474,1023,1023,1023,1023,0
20240403,102500,13926474,1023,1023,1023,1023,0
20240403,102400,13926474,1023,1023,1023,1023,0
20240403,102300,13926474,1023,1022,1023,1022,591
20240403,102200,13321972,1023,1023,1023,1023,305
20240403,102100,13009957,1024,1024,1024,1024,112
20240403,102000,12895269,1026,1026,1026,1026,200
20240403,101900,12690069,1026,1026,1026,1026,10
20240403,101800,12679809,1026,1026,1026,1026,0
20240403,101700,12679809,1026,1026,1026,1026,20
20240403,101600,12659289,1027,1027,1027,1027,0
20240403,101500,12659289,1027,1025,1027,1025,105
20240403,101400,12551464,1027,1027,1027,1027,0
20240403,101300,12551464,1027,1027,1027,1027,0
20240403,101200,12551464,1027,1027,1027,1027,21
20240403,101100,12529897,1027,1024,1027,1024,31
20240403,101000,12498136,1024,1023,1024,1023,7
20240403,100900,12490974,1023,1023,1023,1023,6
20240403,100800,12484836,1023,1023,1023,1023,6
20240403,100700,12478698,1024,1024,1024,1024,1
20240403,100600,12477674,1026,1026,1026,1026,0
20240403,100500,12477674,1026,1026,1026,1026,0
20240403,100400,12477674,1026,1026,1026,1026,2
20240403,100300,12475622,1027,1027,1027,1027,1
20240403,100200,12474595,1026,1027,1027,1026,2
20240403,100100,12472542,1028,1028,1028,1028,0
20240403,100000,12472542,1028,1028,1028,1028,0
20240403,095900,12472542,1028,1028,1028,1028,162
20240403,095800,12306006,1029,1025,1029,1025,1265
20240403,095700,11006104,1025,1024,1025,1024,5
20240403,095600,11000982,1024,1023,1024,1023,17
20240403,095500,10983590,1023,1023,1023,1023,9
20240403,095400,10974383,1023,1023,1023,1023,0
20240403,095300,10974383,1023,1023,1023,1023,2
20240403,095200,10972337,1024,1024,1024,1024,0
20240403,095100,10972337,1024,1024,1024,1024,0
20240403,095000,10972337,1024,1022,1024,1022,52
20240403,094900,10919127,1023,1023,1023,1023,0
20240403,094800,10919127,1023,1023,1023,1023,0
20240403,094700,10919127,1023,1023,1023,1023,110
20240403,094600,10806597,1023,1023,1023,1023,499
20240403,094500,10296120,1023,1023,1023,1023,8
20240403,094400,10287936,1023,1023,1023,1023,0
20240403,094300,10287936,1023,1023,1023,1023,115
20240403,094200,10170291,1024,1024,1024,1024,22
20240403,094100,10147763,1024,1024,1024,1024,0
20240403,094000,10147763,1024,1024,1024,1024,616
20240403,093900,9516979,1024,1024,1024,1024,200
20240403,093800,9312179,1024,1025,1025,1024,2013
20240403,093700,7250817,1024,1024,1024,1024,1
20240403,093600,7249793,1024,1024,1024,1024,0
20240403,093500,7249793,1024,1024,1024,1024,12
20240403,093400,7237505,1024,1024,1024,1024,200
20240403,093300,7032705,1024,1024,1024,1024,12
20240403,093200,7020417,1026,1026,1026,1026,0
20240403,093100,7020417,1026,1026,1026,1026,5
20240403,093000,7015287,1025,1025,1025,1025,12
20240403,092900,7002987,1026,1026,1026,1026,0
20240403,092800,7002987,1026,1026,1026,1026,1
20240403,092700,7001961,1025,1025,1025,1025,51
20240403,092600,6949686,1024,1024,1024,1024,2007
20240403,092500,4894518,1025,1026,1026,1025,139
20240403,092400,4751977,1026,1025,1026,1025,428
20240403,092300,4313249,1025,1025,1025,1025,12
20240403,092200,4300949,1025,1025,1025,1025,0
20240403,092100,4300949,1025,1025,1025,1025,0
20240403,092000,4300949,1025,1025,1025,1025,0
20240403,091900,4300949,1025,1025,1025,1025,37
20240403,091800,4263024,1025,1025,1025,1025,2
20240403,091700,4260974,1024,1024,1024,1024,0
20240403,091600,4260974,1024,1024,1024,1024,7
20240403,091500,4253806,1024,1024,1024,1024,18
20240403,091400,4235374,1023,1023,1023,1023,0
20240403,091300,4235374,1023,1022,1023,1022,196
20240403,091200,4034895,1022,1022,1022,1022,200
20240403,091100,3830495,1023,1023,1023,1023,304
20240403,091000,3519503,1023,1022,1023,1022,15
20240403,090900,3504168,1023,1023,1023,1023,0
20240403,090800,3504168,1023,1022,1023,1022,1526
20240403,090700,1944558,1022,1023,1023,1022,341
20240403,090600,1595824,1024,1025,1025,1024,251
20240403,090500,1338600,1029,1029,1029,1029,16
20240403,090400,1322136,1028,1028,1028,1028,200
20240403,090300,1116536,1029,1029,1029,1029,1
20240403,090200,1115507,1025,1025,1025,1025,0
20240403,090100,1115507,1025,1025,1025,1025,0
20240403,090000,1115507,1025,1022,1026,1022,1089