KissMeData/024090/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190100,100456470,11300,11300,11300,11300,146
20240403,190000,100456470,11300,11300,11300,11300,0
20240403,185900,100456470,11300,11300,11300,11300,0
20240403,185800,100456470,11300,11300,11300,11300,0
20240403,185700,100456470,11300,11300,11300,11300,0
20240403,185600,100456470,11300,11300,11300,11300,0
20240403,185500,100456470,11300,11300,11300,11300,0
20240403,185400,100456470,11300,11300,11300,11300,0
20240403,185300,100456470,11300,11300,11300,11300,0
20240403,185200,100456470,11300,11300,11300,11300,0
20240403,185100,100456470,11300,11300,11300,11300,0
20240403,185000,100456470,11300,11300,11300,11300,0
20240403,184900,100456470,11300,11300,11300,11300,0
20240403,184800,100456470,11300,11300,11300,11300,0
20240403,184700,100456470,11300,11300,11300,11300,0
20240403,184600,100456470,11300,11300,11300,11300,0
20240403,184500,100456470,11300,11300,11300,11300,0
20240403,184400,100456470,11300,11300,11300,11300,0
20240403,184300,100456470,11300,11300,11300,11300,0
20240403,184200,100456470,11300,11300,11300,11300,0
20240403,184100,100456470,11300,11300,11300,11300,0
20240403,184000,100456470,11300,11300,11300,11300,0
20240403,183900,100456470,11300,11300,11300,11300,0
20240403,183800,100456470,11300,11300,11300,11300,0
20240403,183700,100456470,11300,11300,11300,11300,0
20240403,183600,100456470,11300,11300,11300,11300,0
20240403,183500,100456470,11300,11300,11300,11300,0
20240403,183400,100456470,11300,11300,11300,11300,0
20240403,183300,100456470,11300,11300,11300,11300,0
20240403,183200,100456470,11300,11300,11300,11300,0
20240403,183100,100456470,11300,11300,11300,11300,146
20240403,183000,100456470,11300,11300,11300,11300,0
20240403,182900,100456470,11300,11300,11300,11300,0
20240403,182800,100456470,11300,11300,11300,11300,0
20240403,182700,100456470,11300,11300,11300,11300,0
20240403,182600,100456470,11300,11300,11300,11300,0
20240403,182500,100456470,11300,11300,11300,11300,0
20240403,182400,100456470,11300,11300,11300,11300,0
20240403,182300,100456470,11300,11300,11300,11300,0
20240403,182200,100456470,11300,11300,11300,11300,0
20240403,182100,100456470,11300,11300,11300,11300,0
20240403,182000,100456470,11300,11300,11300,11300,0
20240403,181900,100456470,11300,11300,11300,11300,0
20240403,181800,100456470,11300,11300,11300,11300,0
20240403,181700,100456470,11300,11300,11300,11300,0
20240403,181600,100456470,11300,11300,11300,11300,0
20240403,181500,100456470,11300,11300,11300,11300,0
20240403,181400,100456470,11300,11300,11300,11300,0
20240403,181300,100456470,11300,11300,11300,11300,0
20240403,181200,100456470,11300,11300,11300,11300,0
20240403,181100,100456470,11300,11300,11300,11300,0
20240403,181000,100456470,11300,11300,11300,11300,0
20240403,180900,100456470,11300,11300,11300,11300,0
20240403,180800,100456470,11300,11300,11300,11300,0
20240403,180700,100456470,11300,11300,11300,11300,0
20240403,180600,100456470,11300,11300,11300,11300,0
20240403,180500,100456470,11300,11300,11300,11300,0
20240403,180400,100456470,11300,11300,11300,11300,0
20240403,180300,100456470,11300,11300,11300,11300,0
20240403,180200,100456470,11300,11300,11300,11300,0
20240403,180100,100456470,11300,11300,11300,11300,146
20240403,180000,100456470,11300,11300,11300,11300,0
20240403,175900,100456470,11300,11300,11300,11300,0
20240403,175800,100456470,11300,11300,11300,11300,0
20240403,175700,100456470,11300,11300,11300,11300,0
20240403,175600,100456470,11300,11300,11300,11300,0
20240403,175500,100456470,11300,11300,11300,11300,0
20240403,175400,100456470,11300,11300,11300,11300,0
20240403,175300,100456470,11300,11300,11300,11300,0
20240403,175200,100456470,11300,11300,11300,11300,0
20240403,175100,100456470,11300,11300,11300,11300,0
20240403,175000,100456470,11300,11300,11300,11300,0
20240403,174900,100456470,11300,11300,11300,11300,0
20240403,174800,100456470,11300,11300,11300,11300,0
20240403,174700,100456470,11300,11300,11300,11300,0
20240403,174600,100456470,11300,11300,11300,11300,0
20240403,174500,100456470,11300,11300,11300,11300,0
20240403,174400,100456470,11300,11300,11300,11300,0
20240403,174300,100456470,11300,11300,11300,11300,0
20240403,174200,100456470,11300,11300,11300,11300,0
20240403,174100,100456470,11300,11300,11300,11300,0
20240403,174000,100456470,11300,11300,11300,11300,0
20240403,173900,100456470,11300,11300,11300,11300,0
20240403,173800,100456470,11300,11300,11300,11300,0
20240403,173700,100456470,11300,11300,11300,11300,0
20240403,173600,100456470,11300,11300,11300,11300,0
20240403,173500,100456470,11300,11300,11300,11300,0
20240403,173400,100456470,11300,11300,11300,11300,0
20240403,173300,100456470,11300,11300,11300,11300,0
20240403,173200,100456470,11300,11300,11300,11300,0
20240403,173100,100456470,11300,11300,11300,11300,146
20240403,173000,100456470,11300,11300,11300,11300,0
20240403,172900,100456470,11300,11300,11300,11300,0
20240403,172800,100456470,11300,11300,11300,11300,0
20240403,172700,100456470,11300,11300,11300,11300,0
20240403,172600,100456470,11300,11300,11300,11300,0
20240403,172500,100456470,11300,11300,11300,11300,0
20240403,172400,100456470,11300,11300,11300,11300,0
20240403,172300,100456470,11300,11300,11300,11300,0
20240403,172200,100456470,11300,11300,11300,11300,0
20240403,172100,100456470,11300,11300,11300,11300,0
20240403,172000,100456470,11300,11300,11300,11300,0
20240403,171900,100456470,11300,11300,11300,11300,0
20240403,171800,100456470,11300,11300,11300,11300,0
20240403,171700,100456470,11300,11300,11300,11300,0
20240403,171600,100456470,11300,11300,11300,11300,0
20240403,171500,100456470,11300,11300,11300,11300,0
20240403,171400,100456470,11300,11300,11300,11300,0
20240403,171300,100456470,11300,11300,11300,11300,0
20240403,171200,100456470,11300,11300,11300,11300,0
20240403,171100,100456470,11300,11300,11300,11300,0
20240403,171000,100456470,11300,11300,11300,11300,0
20240403,170900,100456470,11300,11300,11300,11300,0
20240403,170800,100456470,11300,11300,11300,11300,0
20240403,170700,100456470,11300,11300,11300,11300,0
20240403,170600,100456470,11300,11300,11300,11300,0
20240403,170500,100456470,11300,11300,11300,11300,0
20240403,170400,100456470,11300,11300,11300,11300,0
20240403,170300,100456470,11300,11300,11300,11300,0
20240403,170200,100456470,11300,11300,11300,11300,0
20240403,170100,100456470,11300,11300,11300,11300,146
20240403,170000,100456470,11300,11300,11300,11300,0
20240403,165900,100456470,11300,11300,11300,11300,0
20240403,165800,100456470,11300,11300,11300,11300,0
20240403,165700,100456470,11300,11300,11300,11300,0
20240403,165600,100456470,11300,11300,11300,11300,0
20240403,165500,100456470,11300,11300,11300,11300,0
20240403,165400,100456470,11300,11300,11300,11300,0
20240403,165300,100456470,11300,11300,11300,11300,0
20240403,165200,100456470,11300,11300,11300,11300,0
20240403,165100,100456470,11300,11300,11300,11300,0
20240403,165000,100456470,11300,11300,11300,11300,0
20240403,164900,100456470,11300,11300,11300,11300,0
20240403,164800,100456470,11300,11300,11300,11300,0
20240403,164700,100456470,11300,11300,11300,11300,0
20240403,164600,100456470,11300,11300,11300,11300,0
20240403,164500,100456470,11300,11300,11300,11300,0
20240403,164400,100456470,11300,11300,11300,11300,0
20240403,164300,100456470,11300,11300,11300,11300,0
20240403,164200,100456470,11300,11300,11300,11300,0
20240403,164100,100456470,11300,11300,11300,11300,0
20240403,164000,100456470,11300,11300,11300,11300,0
20240403,163900,100456470,11300,11300,11300,11300,0
20240403,163800,100456470,11300,11300,11300,11300,0
20240403,163700,100456470,11300,11300,11300,11300,0
20240403,163600,100456470,11300,11300,11300,11300,0
20240403,163500,100456470,11300,11300,11300,11300,0
20240403,163400,100456470,11300,11300,11300,11300,0
20240403,163300,100456470,11300,11300,11300,11300,0
20240403,163200,100456470,11300,11300,11300,11300,0
20240403,163100,100456470,11300,11300,11300,11300,146
20240403,163000,100456470,11300,11300,11300,11300,0
20240403,162900,100456470,11300,11300,11300,11300,0
20240403,162800,100456470,11300,11300,11300,11300,0
20240403,162700,100456470,11300,11300,11300,11300,0
20240403,162600,100456470,11300,11300,11300,11300,0
20240403,162500,100456470,11300,11300,11300,11300,0
20240403,162400,100456470,11300,11300,11300,11300,0
20240403,162300,100456470,11300,11300,11300,11300,0
20240403,162200,100456470,11300,11300,11300,11300,0
20240403,162100,100456470,11300,11300,11300,11300,0
20240403,162000,100456470,11300,11300,11300,11300,0
20240403,161900,100456470,11300,11300,11300,11300,0
20240403,161800,100456470,11300,11300,11300,11300,0
20240403,161700,100456470,11300,11300,11300,11300,0
20240403,161600,100456470,11300,11300,11300,11300,0
20240403,161500,100456470,11300,11300,11300,11300,0
20240403,161400,100456470,11300,11300,11300,11300,0
20240403,161300,100456470,11300,11300,11300,11300,0
20240403,161200,100456470,11300,11300,11300,11300,0
20240403,161100,100456470,11300,11300,11300,11300,0
20240403,161000,100456470,11300,11300,11300,11300,0
20240403,160900,100456470,11300,11300,11300,11300,0
20240403,160800,100456470,11300,11300,11300,11300,0
20240403,160700,100456470,11300,11300,11300,11300,0
20240403,160600,100456470,11300,11300,11300,11300,0
20240403,160500,100456470,11300,11300,11300,11300,0
20240403,160400,100456470,11300,11300,11300,11300,0
20240403,160300,100456470,11300,11300,11300,11300,0
20240403,160200,100456470,11300,11300,11300,11300,0
20240403,160100,100456470,11300,11300,11300,11300,146
20240403,160000,100456470,11300,11300,11300,11300,0
20240403,155900,100456470,11300,11300,11300,11300,0
20240403,155800,100456470,11300,11300,11300,11300,0
20240403,155700,100456470,11300,11300,11300,11300,0
20240403,155600,100456470,11300,11300,11300,11300,0
20240403,155500,100456470,11300,11300,11300,11300,0
20240403,155400,100456470,11300,11300,11300,11300,0
20240403,155300,100456470,11300,11300,11300,11300,0
20240403,155200,100456470,11300,11300,11300,11300,0
20240403,155100,100456470,11300,11300,11300,11300,0
20240403,155000,100456470,11300,11300,11300,11300,0
20240403,154900,100456470,11300,11300,11300,11300,0
20240403,154800,100456470,11300,11300,11300,11300,0
20240403,154700,100456470,11300,11300,11300,11300,0
20240403,154600,100456470,11300,11300,11300,11300,0
20240403,154500,100456470,11300,11300,11300,11300,0
20240403,154400,100456470,11300,11300,11300,11300,0
20240403,154300,100456470,11300,11300,11300,11300,0
20240403,154200,100456470,11300,11300,11300,11300,0
20240403,154100,100456470,11300,11300,11300,11300,0
20240403,154000,100456470,11300,11300,11300,11300,0
20240403,153900,100456470,11300,11300,11300,11300,0
20240403,153800,100456470,11300,11300,11300,11300,0
20240403,153700,100456470,11300,11300,11300,11300,0
20240403,153600,100456470,11300,11300,11300,11300,0
20240403,153500,100456470,11300,11300,11300,11300,0
20240403,153400,100456470,11300,11300,11300,11300,0
20240403,153300,100456470,11300,11300,11300,11300,0
20240403,153200,100456470,11300,11300,11300,11300,0
20240403,153100,100456470,11300,11300,11300,11300,146
20240403,153000,100456470,11300,11300,11300,11300,146
20240403,152900,98806670,11220,11220,11220,11220,0
20240403,152800,98806670,11220,11220,11220,11220,0
20240403,152700,98806670,11220,11220,11220,11220,0
20240403,152600,98806670,11220,11220,11220,11220,0
20240403,152500,98806670,11220,11220,11220,11220,0
20240403,152400,98806670,11220,11220,11220,11220,0
20240403,152300,98806670,11220,11220,11220,11220,0
20240403,152200,98806670,11220,11220,11220,11220,0
20240403,152100,98806670,11220,11220,11220,11220,0
20240403,152000,98806670,11220,11220,11220,11220,0
20240403,151900,98806670,11220,11220,11220,11220,1
20240403,151800,98795450,11220,11240,11260,11220,19
20240403,151700,98581690,11220,11220,11220,11220,0
20240403,151600,98581690,11220,11220,11220,11220,0
20240403,151500,98581690,11220,11220,11220,11220,14
20240403,151400,98424610,11220,11220,11220,11220,0
20240403,151300,98424610,11220,11220,11220,11220,13
20240403,151200,98278750,11220,11220,11220,11220,12
20240403,151100,98144110,11220,11220,11220,11220,13
20240403,151000,97998250,11220,11220,11220,11220,13
20240403,150900,97852390,11220,11220,11220,11220,12
20240403,150800,97717750,11220,11220,11220,11220,11
20240403,150700,97594330,11220,11220,11220,11220,12
20240403,150600,97459690,11220,11220,11220,11220,13
20240403,150500,97313830,11220,11220,11220,11220,13
20240403,150400,97167970,11220,11220,11220,11220,0
20240403,150300,97167970,11220,11220,11220,11220,12
20240403,150200,97033330,11220,11220,11220,11220,13
20240403,150100,96887470,11220,11220,11220,11220,14
20240403,150000,96730390,11220,11220,11220,11220,12
20240403,145900,96595750,11220,11220,11220,11220,13
20240403,145800,96449890,11220,11220,11220,11220,0
20240403,145700,96449890,11220,11220,11220,11220,12
20240403,145600,96315250,11220,11220,11220,11220,13
20240403,145500,96169390,11220,11220,11220,11220,14
20240403,145400,96012310,11220,11220,11220,11220,12
20240403,145300,95877670,11220,11220,11220,11220,0
20240403,145200,95877670,11220,11220,11220,11220,45
20240403,145100,95372770,11220,11220,11220,11220,12
20240403,145000,95238130,11220,11220,11220,11220,13
20240403,144900,95092270,11220,11220,11220,11220,12
20240403,144800,94957630,11220,11220,11220,11220,1
20240403,144700,94946410,11220,11220,11220,11220,13
20240403,144600,94800550,11220,11220,11220,11220,13
20240403,144500,94654690,11220,11220,11220,11220,12
20240403,144400,94520050,11220,11220,11220,11220,13
20240403,144300,94374190,11220,11220,11220,11220,13
20240403,144200,94228330,11220,11220,11220,11220,0
20240403,144100,94228330,11220,11220,11220,11220,1066
20240403,144000,82267810,11220,11220,11220,11220,13
20240403,143900,82121950,11220,11220,11220,11220,12
20240403,143800,81987310,11220,11220,11220,11220,13
20240403,143700,81841450,11220,11220,11220,11220,0
20240403,143600,81841450,11220,11220,11220,11220,13
20240403,143500,81695590,11220,11220,11220,11220,12
20240403,143400,81560950,11220,11220,11260,11150,1142
20240403,143300,68745920,11140,11140,11140,11140,13
20240403,143200,68601100,11140,11140,11140,11140,13
20240403,143100,68456280,11140,11140,11140,11140,0
20240403,143000,68456280,11140,11140,11140,11140,12
20240403,142900,68322600,11140,11140,11140,11140,13
20240403,142800,68177780,11140,11130,11140,11130,23
20240403,142700,67921760,11130,11130,11130,11130,13
20240403,142600,67777070,11130,11130,11130,11130,0
20240403,142500,67777070,11130,11130,11130,11130,12
20240403,142400,67643510,11130,11140,11140,11130,7
20240403,142300,67565540,11140,11140,11140,11140,12
20240403,142200,67431860,11140,11140,11140,11140,14
20240403,142100,67275900,11140,11140,11140,11140,0
20240403,142000,67275900,11140,11140,11140,11140,13
20240403,141900,67131080,11140,11140,11140,11140,12
20240403,141800,66997400,11140,11150,11150,11140,27
20240403,141700,66696470,11150,11170,11170,11150,7
20240403,141600,66618330,11200,11140,11200,11140,13
20240403,141500,66473450,11140,11140,11140,11140,0
20240403,141400,66473450,11140,11140,11140,11140,13
20240403,141300,66328630,11140,11140,11140,11140,14
20240403,141200,66172670,11140,11140,11140,11140,12
20240403,141100,66038990,11140,11140,11140,11140,12
20240403,141000,65905310,11140,11140,11140,11140,0
20240403,140900,65905310,11140,11140,11140,11140,14
20240403,140800,65749350,11140,11140,11140,11140,12
20240403,140700,65615670,11140,11140,11140,11130,29
20240403,140600,65292630,11130,11130,11130,11130,12
20240403,140500,65159070,11140,11140,11140,11140,12
20240403,140400,65025390,11130,11130,11130,11130,0
20240403,140300,65025390,11130,11130,11130,11130,14
20240403,140200,64869570,11130,11130,11130,11130,12
20240403,140100,64736010,11130,11130,11130,11130,13
20240403,140000,64591320,11130,11130,11130,11130,14
20240403,135900,64435500,11130,11130,11130,11130,0
20240403,135800,64435500,11130,11130,11130,11130,12
20240403,135700,64301940,11130,11130,11130,11130,14
20240403,135600,64146120,11130,11130,11130,11130,15
20240403,135500,63979170,11130,11130,11130,11130,12
20240403,135400,63845610,11140,11140,11140,11140,1
20240403,135300,63834470,11140,11140,11140,11140,10
20240403,135200,63723070,11140,11140,11140,11140,12
20240403,135100,63589390,11140,11140,11140,11140,14
20240403,135000,63433430,11140,11140,11140,11140,12
20240403,134900,63299750,11150,11150,11150,11140,15
20240403,134800,63132530,11140,11140,11140,11140,0
20240403,134700,63132530,11140,11140,11140,11140,13
20240403,134600,62987710,11140,11140,11140,11140,12
20240403,134500,62854030,11140,11140,11140,11140,12
20240403,134400,62720350,11140,11140,11140,11140,12
20240403,134300,62586670,11140,11140,11140,11140,1
20240403,134200,62575530,11130,11130,11130,11130,14
20240403,134100,62419710,11130,11130,11130,11130,12
20240403,134000,62286150,11140,11140,11140,11140,12
20240403,133900,62152470,11150,11140,11150,11130,20
20240403,133800,61929790,11140,11150,11230,11130,239
20240403,133700,59264420,11160,11160,11160,11160,3
20240403,133600,59230940,11160,11160,11160,11160,17
20240403,133500,59041220,11160,11170,11170,11160,110
20240403,133400,57813470,11170,11170,11170,11170,24
20240403,133300,57545390,11170,11170,11170,11170,15
20240403,133200,57377840,11170,11170,11170,11170,0
20240403,133100,57377840,11170,11170,11170,11170,17
20240403,133000,57187950,11180,11180,11180,11180,7
20240403,132900,57109690,11180,11180,11180,11180,14
20240403,132800,56953170,11180,11180,11180,11180,17
20240403,132700,56763110,11180,11180,11180,11180,0
20240403,132600,56763110,11180,11180,11180,11180,15
20240403,132500,56595410,11180,11180,11180,11180,17
20240403,132400,56405350,11180,11180,11180,11180,14
20240403,132300,56248830,11190,11190,11190,11190,15
20240403,132200,56080980,11190,11190,11190,11190,17
20240403,132100,55890750,11190,11190,11190,11190,8
20240403,132000,55801230,11190,11190,11190,11190,6
20240403,131900,55734090,11190,11190,11190,11190,29
20240403,131800,55409580,11190,11190,11190,11190,3
20240403,131700,55376010,11190,11190,11190,11190,15
20240403,131600,55208160,11190,11190,11190,11190,0
20240403,131500,55208160,11190,11190,11190,11190,16
20240403,131400,55029120,11190,11210,11210,11190,29
20240403,131300,54704330,11200,11210,11210,11200,28
20240403,131200,54390720,11220,11220,11220,11220,0
20240403,131100,54390720,11220,11220,11220,11220,0
20240403,131000,54390720,11220,11220,11220,11220,0
20240403,130900,54390720,11220,11220,11220,11220,0
20240403,130800,54390720,11220,11220,11220,11220,0
20240403,130700,54390720,11220,11220,11220,11220,0
20240403,130600,54390720,11220,11220,11220,11220,0
20240403,130500,54390720,11220,11220,11220,11220,0
20240403,130400,54390720,11220,11220,11220,11220,0
20240403,130300,54390720,11220,11220,11220,11220,0
20240403,130200,54390720,11220,11220,11220,11220,0
20240403,130100,54390720,11220,11220,11220,11220,0
20240403,130000,54390720,11220,11220,11220,11220,0
20240403,125900,54390720,11220,11220,11220,11220,0
20240403,125800,54390720,11220,11220,11220,11220,0
20240403,125700,54390720,11220,11220,11220,11220,0
20240403,125600,54390720,11220,11220,11220,11220,0
20240403,125500,54390720,11220,11220,11220,11220,0
20240403,125400,54390720,11220,11220,11220,11220,0
20240403,125300,54390720,11220,11220,11220,11220,0
20240403,125200,54390720,11220,11220,11220,11220,0
20240403,125100,54390720,11220,11220,11220,11220,0
20240403,125000,54390720,11220,11220,11220,11220,0
20240403,124900,54390720,11220,11220,11220,11220,0
20240403,124800,54390720,11220,11220,11220,11220,0
20240403,124700,54390720,11220,11220,11220,11220,0
20240403,124600,54390720,11220,11220,11220,11220,0
20240403,124500,54390720,11220,11220,11220,11220,0
20240403,124400,54390720,11220,11220,11220,11220,0
20240403,124300,54390720,11220,11220,11220,11220,0
20240403,124200,54390720,11220,11220,11220,11220,0
20240403,124100,54390720,11220,11220,11220,11220,0
20240403,124000,54390720,11220,11220,11220,11220,0
20240403,123900,54390720,11220,11220,11220,11220,0
20240403,123800,54390720,11220,11220,11220,11220,0
20240403,123700,54390720,11220,11220,11220,11220,0
20240403,123600,54390720,11220,11220,11220,11220,0
20240403,123500,54390720,11220,11220,11220,11220,0
20240403,123400,54390720,11220,11220,11220,11220,0
20240403,123300,54390720,11220,11220,11220,11220,0
20240403,123200,54390720,11220,11220,11220,11220,0
20240403,123100,54390720,11220,11220,11220,11220,0
20240403,123000,54390720,11220,11220,11220,11220,0
20240403,122900,54390720,11220,11220,11220,11220,0
20240403,122800,54390720,11220,11220,11220,11220,0
20240403,122700,54390720,11220,11220,11220,11220,0
20240403,122600,54390720,11220,11220,11220,11220,0
20240403,122500,54390720,11220,11220,11220,11220,0
20240403,122400,54390720,11220,11220,11220,11220,0
20240403,122300,54390720,11220,11220,11220,11220,0
20240403,122200,54390720,11220,11220,11220,11220,0
20240403,122100,54390720,11220,11220,11220,11220,0
20240403,122000,54390720,11220,11220,11220,11220,0
20240403,121900,54390720,11220,11220,11220,11220,0
20240403,121800,54390720,11220,11220,11220,11220,0
20240403,121700,54390720,11220,11220,11220,11220,0
20240403,121600,54390720,11220,11220,11220,11220,0
20240403,121500,54390720,11220,11210,11220,11210,12
20240403,121400,54256100,11230,11230,11230,11230,0
20240403,121300,54256100,11230,11230,11230,11230,0
20240403,121200,54256100,11230,11220,11230,11220,19
20240403,121100,54042740,11190,11190,11190,11190,0
20240403,121000,54042740,11190,11190,11190,11190,0
20240403,120900,54042740,11190,11190,11190,11190,0
20240403,120800,54042740,11190,11190,11190,11190,0
20240403,120700,54042740,11190,11190,11190,11190,0
20240403,120600,54042740,11190,11190,11190,11190,12
20240403,120500,53908460,11180,11180,11180,11180,0
20240403,120400,53908460,11180,11180,11180,11180,0
20240403,120300,53908460,11180,11180,11180,11180,0
20240403,120200,53908460,11180,11180,11180,11180,0
20240403,120100,53908460,11180,11180,11180,11180,0
20240403,120000,53908460,11180,11180,11180,11180,0
20240403,115900,53908460,11180,11180,11180,11180,22
20240403,115800,53662500,11180,11180,11180,11180,0
20240403,115700,53662500,11180,11200,11200,11180,218
20240403,115600,51223240,11200,11220,11220,11200,395
20240403,115500,46795470,11210,11210,11210,11210,0
20240403,115400,46795470,11210,11210,11210,11210,0
20240403,115300,46795470,11210,11210,11210,11210,0
20240403,115200,46795470,11210,11210,11210,11210,0
20240403,115100,46795470,11210,11210,11210,11210,0
20240403,115000,46795470,11210,11210,11210,11210,1
20240403,114900,46784260,11210,11210,11210,11210,0
20240403,114800,46784260,11210,11210,11210,11210,5
20240403,114700,46728210,11220,11220,11220,11220,0
20240403,114600,46728210,11220,11220,11220,11220,56
20240403,114500,46099890,11220,11230,11230,11220,526
20240403,114400,40192940,11230,11230,11230,11230,0
20240403,114300,40192940,11230,11230,11230,11230,0
20240403,114200,40192940,11230,11230,11230,11230,0
20240403,114100,40192940,11230,11230,11230,11230,0
20240403,114000,40192940,11230,11230,11230,11230,0
20240403,113900,40192940,11230,11230,11230,11230,0
20240403,113800,40192940,11230,11230,11230,11230,0
20240403,113700,40192940,11230,11230,11230,11230,0
20240403,113600,40192940,11230,11230,11230,11230,0
20240403,113500,40192940,11230,11230,11230,11230,0
20240403,113400,40192940,11230,11230,11230,11230,0
20240403,113300,40192940,11230,11230,11230,11230,0
20240403,113200,40192940,11230,11230,11230,11230,0
20240403,113100,40192940,11230,11230,11230,11230,0
20240403,113000,40192940,11230,11230,11230,11230,0
20240403,112900,40192940,11230,11230,11230,11230,0
20240403,112800,40192940,11230,11230,11230,11230,0
20240403,112700,40192940,11230,11230,11230,11230,0
20240403,112600,40192940,11230,11230,11230,11230,4
20240403,112500,40148020,11230,11230,11230,11230,38
20240403,112400,39721280,11240,11270,11270,11230,354
20240403,112300,35743100,11340,11340,11340,11340,0
20240403,112200,35743100,11340,11340,11340,11340,0
20240403,112100,35743100,11340,11340,11340,11340,0
20240403,112000,35743100,11340,11340,11340,11340,0
20240403,111900,35743100,11340,11340,11340,11340,0
20240403,111800,35743100,11340,11340,11340,11340,0
20240403,111700,35743100,11340,11340,11340,11340,0
20240403,111600,35743100,11340,11340,11340,11340,0
20240403,111500,35743100,11340,11340,11340,11340,0
20240403,111400,35743100,11340,11340,11340,11340,0
20240403,111300,35743100,11340,11340,11340,11340,0
20240403,111200,35743100,11340,11340,11340,11340,0
20240403,111100,35743100,11340,11340,11340,11340,0
20240403,111000,35743100,11340,11340,11340,11340,0
20240403,110900,35743100,11340,11340,11340,11340,0
20240403,110800,35743100,11340,11340,11340,11340,0
20240403,110700,35743100,11340,11340,11340,11340,2
20240403,110600,35720420,11340,11340,11340,11340,0
20240403,110500,35720420,11340,11340,11340,11340,0
20240403,110400,35720420,11340,11340,11340,11340,0
20240403,110300,35720420,11340,11340,11340,11340,0
20240403,110200,35720420,11340,11340,11340,11340,0
20240403,110100,35720420,11340,11340,11340,11340,0
20240403,110000,35720420,11340,11340,11340,11340,0
20240403,105900,35720420,11340,11340,11340,11340,2
20240403,105800,35697740,11340,11340,11340,11340,0
20240403,105700,35697740,11340,11340,11340,11340,1
20240403,105600,35686400,11350,11350,11350,11350,0
20240403,105500,35686400,11350,11350,11350,11350,0
20240403,105400,35686400,11350,11350,11350,11350,0
20240403,105300,35686400,11350,11350,11350,11350,0
20240403,105200,35686400,11350,11350,11350,11350,0
20240403,105100,35686400,11350,11350,11350,11350,0
20240403,105000,35686400,11350,11350,11350,11350,0
20240403,104900,35686400,11350,11350,11350,11350,1
20240403,104800,35675050,11340,11340,11340,11340,0
20240403,104700,35675050,11340,11340,11340,11340,1
20240403,104600,35663710,11260,11260,11260,11260,0
20240403,104500,35663710,11260,11260,11260,11260,0
20240403,104400,35663710,11260,11260,11260,11260,0
20240403,104300,35663710,11260,11260,11260,11260,0
20240403,104200,35663710,11260,11260,11260,11260,0
20240403,104100,35663710,11260,11260,11260,11260,0
20240403,104000,35663710,11260,11260,11260,11260,1
20240403,103900,35652450,11350,11350,11350,11350,1
20240403,103800,35641100,11350,11350,11350,11350,0
20240403,103700,35641100,11350,11350,11350,11350,0
20240403,103600,35641100,11350,11350,11350,11350,0
20240403,103500,35641100,11350,11350,11350,11350,1
20240403,103400,35629750,11350,11350,11350,11350,0
20240403,103300,35629750,11350,11350,11350,11350,0
20240403,103200,35629750,11350,11350,11350,11350,0
20240403,103100,35629750,11350,11350,11350,11350,0
20240403,103000,35629750,11350,11350,11350,11350,0
20240403,102900,35629750,11350,11350,11350,11350,1
20240403,102800,35618400,11350,11350,11350,11350,0
20240403,102700,35618400,11350,11350,11350,11350,0
20240403,102600,35618400,11350,11350,11350,11350,0
20240403,102500,35618400,11350,11350,11350,11350,0
20240403,102400,35618400,11350,11350,11350,11350,1
20240403,102300,35607050,11270,11270,11270,11270,0
20240403,102200,35607050,11270,11270,11270,11270,0
20240403,102100,35607050,11270,11270,11270,11270,1
20240403,102000,35595780,11260,11260,11260,11260,2
20240403,101900,35573260,11300,11350,11350,11300,2
20240403,101800,35550610,11350,11260,11350,11250,20
20240403,101700,35324090,11350,11300,11350,11260,20
20240403,101600,35097390,11360,11360,11360,11360,0
20240403,101500,35097390,11360,11260,11360,11260,37
20240403,101400,34677400,11360,11360,11360,11360,0
20240403,101300,34677400,11360,11250,11360,11250,24
20240403,101200,34405580,11360,11350,11360,11240,54
20240403,101100,33792430,11240,11240,11240,11240,5
20240403,101000,33736230,11370,11370,11370,11370,0
20240403,100900,33736230,11370,11370,11370,11240,41
20240403,100800,33270900,11370,11240,11370,11230,40
20240403,100700,32817460,11370,11370,11370,11370,0
20240403,100600,32817460,11370,11260,11370,11230,80
20240403,100500,31911960,11370,11370,11370,11370,0
20240403,100400,31911960,11370,11240,11370,11230,40
20240403,100300,31460820,11380,11380,11380,11380,0
20240403,100200,31460820,11380,11230,11380,11230,100
20240403,100100,30327800,11250,11250,11250,11240,412
20240403,100000,25692920,11240,11250,11250,11240,175
20240403,095900,23724530,11240,11360,11360,11240,311
20240403,095800,20226160,11260,11260,11260,11260,0
20240403,095700,20226160,11260,11260,11260,11260,0
20240403,095600,20226160,11260,11260,11260,11260,0
20240403,095500,20226160,11260,11260,11260,11260,0
20240403,095400,20226160,11260,11260,11260,11260,0
20240403,095300,20226160,11260,11260,11260,11260,0
20240403,095200,20226160,11260,11260,11260,11260,0
20240403,095100,20226160,11260,11360,11360,11260,2
20240403,095000,20203540,11360,11290,11360,11260,7
20240403,094900,20124330,11310,11310,11310,11310,1
20240403,094800,20113020,11260,11290,11310,11260,6
20240403,094700,20045350,11310,11310,11310,11260,5
20240403,094600,19988880,11260,11260,11260,11250,23
20240403,094500,19729920,11260,11260,11260,11260,0
20240403,094400,19729920,11260,11260,11260,11260,0
20240403,094300,19729920,11260,11260,11260,11260,0
20240403,094200,19729920,11260,11260,11260,11260,0
20240403,094100,19729920,11260,11260,11260,11260,1
20240403,094000,19718660,11250,11250,11250,11250,9
20240403,093900,19617410,11250,11250,11250,11250,0
20240403,093800,19617410,11250,11250,11250,11250,0
20240403,093700,19617410,11250,11250,11250,11250,0
20240403,093600,19617410,11250,11250,11250,11250,0
20240403,093500,19617410,11250,11250,11250,11250,0
20240403,093400,19617410,11250,11250,11250,11250,0
20240403,093300,19617410,11250,11250,11250,11250,0
20240403,093200,19617410,11250,11250,11250,11250,2
20240403,093100,19594910,11240,11240,11240,11240,0
20240403,093000,19594910,11240,11250,11250,11240,25
20240403,092900,19313690,11250,11250,11250,11250,0
20240403,092800,19313690,11250,11260,11260,11250,117
20240403,092700,17997220,11260,11260,11260,11260,97
20240403,092600,16905000,11250,11250,11260,11250,158
20240403,092500,15126280,11250,11260,11290,11250,232
20240403,092400,12511570,11300,11260,11300,11260,3
20240403,092300,12477710,11260,11260,11260,11260,3
20240403,092200,12443930,11260,11260,11260,11260,0
20240403,092100,12443930,11260,11400,11400,11260,122
20240403,092000,11056210,11400,11390,11400,11380,100
20240403,091900,9916450,11220,11220,11220,11220,0
20240403,091800,9916450,11220,11220,11220,11220,0
20240403,091700,9916450,11220,11220,11220,11220,0
20240403,091600,9916450,11220,11220,11220,11220,0
20240403,091500,9916450,11220,11220,11220,11220,0
20240403,091400,9916450,11220,11220,11220,11220,2
20240403,091300,9894010,11230,11260,11260,11230,2
20240403,091200,9871520,11230,11260,11260,11230,25
20240403,091100,9590560,11250,11240,11250,11240,184
20240403,091000,7521070,11250,11250,11250,11210,68
20240403,090900,6757070,11250,11250,11250,11250,20
20240403,090800,6532070,11250,11250,11250,11250,0
20240403,090700,6532070,11250,11320,11320,11250,87
20240403,090600,5553000,11290,11300,11330,11280,150
20240403,090500,3858600,11300,11320,11320,11300,186
20240403,090400,1755670,11320,11320,11320,11320,70
20240403,090300,963270,11330,11340,11340,11330,52
20240403,090200,373960,11330,11330,11330,11330,0
20240403,090100,373960,11330,11330,11400,11330,33
20240403,090000,0,11420,11420,11420,11420,0