KissMeData/080010/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193700,179131140,5670,5670,5670,5670,1383
20240401,193600,179131140,5670,5670,5670,5670,0
20240401,193500,179131140,5670,5670,5670,5670,0
20240401,193400,179131140,5670,5670,5670,5670,0
20240401,193300,179131140,5670,5670,5670,5670,0
20240401,193200,179131140,5670,5670,5670,5670,0
20240401,193100,179131140,5670,5670,5670,5670,0
20240401,193000,179131140,5670,5670,5670,5670,0
20240401,192900,179131140,5670,5670,5670,5670,0
20240401,192800,179131140,5670,5670,5670,5670,0
20240401,192700,179131140,5670,5670,5670,5670,0
20240401,192600,179131140,5670,5670,5670,5670,0
20240401,192500,179131140,5670,5670,5670,5670,0
20240401,192400,179131140,5670,5670,5670,5670,0
20240401,192300,179131140,5670,5670,5670,5670,0
20240401,192200,179131140,5670,5670,5670,5670,0
20240401,192100,179131140,5670,5670,5670,5670,0
20240401,192000,179131140,5670,5670,5670,5670,0
20240401,191900,179131140,5670,5670,5670,5670,0
20240401,191800,179131140,5670,5670,5670,5670,0
20240401,191700,179131140,5670,5670,5670,5670,0
20240401,191600,179131140,5670,5670,5670,5670,0
20240401,191500,179131140,5670,5670,5670,5670,0
20240401,191400,179131140,5670,5670,5670,5670,0
20240401,191300,179131140,5670,5670,5670,5670,0
20240401,191200,179131140,5670,5670,5670,5670,0
20240401,191100,179131140,5670,5670,5670,5670,0
20240401,191000,179131140,5670,5670,5670,5670,0
20240401,190900,179131140,5670,5670,5670,5670,0
20240401,190800,179131140,5670,5670,5670,5670,0
20240401,190700,179131140,5670,5670,5670,5670,1383
20240401,190600,179131140,5670,5670,5670,5670,0
20240401,190500,179131140,5670,5670,5670,5670,0
20240401,190400,179131140,5670,5670,5670,5670,0
20240401,190300,179131140,5670,5670,5670,5670,0
20240401,190200,179131140,5670,5670,5670,5670,0
20240401,190100,179131140,5670,5670,5670,5670,0
20240401,190000,179131140,5670,5670,5670,5670,0
20240401,185900,179131140,5670,5670,5670,5670,0
20240401,185800,179131140,5670,5670,5670,5670,0
20240401,185700,179131140,5670,5670,5670,5670,0
20240401,185600,179131140,5670,5670,5670,5670,0
20240401,185500,179131140,5670,5670,5670,5670,0
20240401,185400,179131140,5670,5670,5670,5670,0
20240401,185300,179131140,5670,5670,5670,5670,0
20240401,185200,179131140,5670,5670,5670,5670,0
20240401,185100,179131140,5670,5670,5670,5670,0
20240401,185000,179131140,5670,5670,5670,5670,0
20240401,184900,179131140,5670,5670,5670,5670,0
20240401,184800,179131140,5670,5670,5670,5670,0
20240401,184700,179131140,5670,5670,5670,5670,0
20240401,184600,179131140,5670,5670,5670,5670,0
20240401,184500,179131140,5670,5670,5670,5670,0
20240401,184400,179131140,5670,5670,5670,5670,0
20240401,184300,179131140,5670,5670,5670,5670,0
20240401,184200,179131140,5670,5670,5670,5670,0
20240401,184100,179131140,5670,5670,5670,5670,0
20240401,184000,179131140,5670,5670,5670,5670,0
20240401,183900,179131140,5670,5670,5670,5670,0
20240401,183800,179131140,5670,5670,5670,5670,0
20240401,183700,179131140,5670,5670,5670,5670,1383
20240401,183600,179131140,5670,5670,5670,5670,0
20240401,183500,179131140,5670,5670,5670,5670,0
20240401,183400,179131140,5670,5670,5670,5670,0
20240401,183300,179131140,5670,5670,5670,5670,0
20240401,183200,179131140,5670,5670,5670,5670,0
20240401,183100,179131140,5670,5670,5670,5670,0
20240401,183000,179131140,5670,5670,5670,5670,0
20240401,182900,179131140,5670,5670,5670,5670,0
20240401,182800,179131140,5670,5670,5670,5670,0
20240401,182700,179131140,5670,5670,5670,5670,0
20240401,182600,179131140,5670,5670,5670,5670,0
20240401,182500,179131140,5670,5670,5670,5670,0
20240401,182400,179131140,5670,5670,5670,5670,0
20240401,182300,179131140,5670,5670,5670,5670,0
20240401,182200,179131140,5670,5670,5670,5670,0
20240401,182100,179131140,5670,5670,5670,5670,0
20240401,182000,179131140,5670,5670,5670,5670,0
20240401,181900,179131140,5670,5670,5670,5670,0
20240401,181800,179131140,5670,5670,5670,5670,0
20240401,181700,179131140,5670,5670,5670,5670,0
20240401,181600,179131140,5670,5670,5670,5670,0
20240401,181500,179131140,5670,5670,5670,5670,0
20240401,181400,179131140,5670,5670,5670,5670,0
20240401,181300,179131140,5670,5670,5670,5670,0
20240401,181200,179131140,5670,5670,5670,5670,0
20240401,181100,179131140,5670,5670,5670,5670,0
20240401,181000,179131140,5670,5670,5670,5670,0
20240401,180900,179131140,5670,5670,5670,5670,0
20240401,180800,179131140,5670,5670,5670,5670,0
20240401,180700,179131140,5670,5670,5670,5670,1383
20240401,180600,179131140,5670,5670,5670,5670,0
20240401,180500,179131140,5670,5670,5670,5670,0
20240401,180400,179131140,5670,5670,5670,5670,0
20240401,180300,179131140,5670,5670,5670,5670,0
20240401,180200,179131140,5670,5670,5670,5670,0
20240401,180100,179131140,5670,5670,5670,5670,0
20240401,180000,179131140,5670,5670,5670,5670,0
20240401,175900,179131140,5670,5670,5670,5670,0
20240401,175800,179131140,5670,5670,5670,5670,0
20240401,175700,179131140,5670,5670,5670,5670,0
20240401,175600,179131140,5670,5670,5670,5670,0
20240401,175500,179131140,5670,5670,5670,5670,0
20240401,175400,179131140,5670,5670,5670,5670,0
20240401,175300,179131140,5670,5670,5670,5670,0
20240401,175200,179131140,5670,5670,5670,5670,0
20240401,175100,179131140,5670,5670,5670,5670,0
20240401,175000,179131140,5670,5670,5670,5670,0
20240401,174900,179131140,5670,5670,5670,5670,0
20240401,174800,179131140,5670,5670,5670,5670,0
20240401,174700,179131140,5670,5670,5670,5670,0
20240401,174600,179131140,5670,5670,5670,5670,0
20240401,174500,179131140,5670,5670,5670,5670,0
20240401,174400,179131140,5670,5670,5670,5670,0
20240401,174300,179131140,5670,5670,5670,5670,0
20240401,174200,179131140,5670,5670,5670,5670,0
20240401,174100,179131140,5670,5670,5670,5670,0
20240401,174000,179131140,5670,5670,5670,5670,0
20240401,173900,179131140,5670,5670,5670,5670,0
20240401,173800,179131140,5670,5670,5670,5670,0
20240401,173700,179131140,5670,5670,5670,5670,1383
20240401,173600,179131140,5670,5670,5670,5670,0
20240401,173500,179131140,5670,5670,5670,5670,0
20240401,173400,179131140,5670,5670,5670,5670,0
20240401,173300,179131140,5670,5670,5670,5670,0
20240401,173200,179131140,5670,5670,5670,5670,0
20240401,173100,179131140,5670,5670,5670,5670,0
20240401,173000,179131140,5670,5670,5670,5670,0
20240401,172900,179131140,5670,5670,5670,5670,0
20240401,172800,179131140,5670,5670,5670,5670,0
20240401,172700,179131140,5670,5670,5670,5670,0
20240401,172600,179131140,5670,5670,5670,5670,0
20240401,172500,179131140,5670,5670,5670,5670,0
20240401,172400,179131140,5670,5670,5670,5670,0
20240401,172300,179131140,5670,5670,5670,5670,0
20240401,172200,179131140,5670,5670,5670,5670,0
20240401,172100,179131140,5670,5670,5670,5670,0
20240401,172000,179131140,5670,5670,5670,5670,0
20240401,171900,179131140,5670,5670,5670,5670,0
20240401,171800,179131140,5670,5670,5670,5670,0
20240401,171700,179131140,5670,5670,5670,5670,0
20240401,171600,179131140,5670,5670,5670,5670,0
20240401,171500,179131140,5670,5670,5670,5670,0
20240401,171400,179131140,5670,5670,5670,5670,0
20240401,171300,179131140,5670,5670,5670,5670,0
20240401,171200,179131140,5670,5670,5670,5670,0
20240401,171100,179131140,5670,5670,5670,5670,0
20240401,171000,179131140,5670,5670,5670,5670,0
20240401,170900,179131140,5670,5670,5670,5670,0
20240401,170800,179131140,5670,5670,5670,5670,0
20240401,170700,179131140,5670,5670,5670,5670,1383
20240401,170600,179131140,5670,5670,5670,5670,0
20240401,170500,179131140,5670,5670,5670,5670,0
20240401,170400,179131140,5670,5670,5670,5670,0
20240401,170300,179131140,5670,5670,5670,5670,0
20240401,170200,179131140,5670,5670,5670,5670,0
20240401,170100,179131140,5670,5670,5670,5670,0
20240401,170000,179131140,5670,5670,5670,5670,0
20240401,165900,179131140,5670,5670,5670,5670,0
20240401,165800,179131140,5670,5670,5670,5670,0
20240401,165700,179131140,5670,5670,5670,5670,0
20240401,165600,179131140,5670,5670,5670,5670,0
20240401,165500,179131140,5670,5670,5670,5670,0
20240401,165400,179131140,5670,5670,5670,5670,0
20240401,165300,179131140,5670,5670,5670,5670,0
20240401,165200,179131140,5670,5670,5670,5670,0
20240401,165100,179131140,5670,5670,5670,5670,0
20240401,165000,179131140,5670,5670,5670,5670,0
20240401,164900,179131140,5670,5670,5670,5670,0
20240401,164800,179131140,5670,5670,5670,5670,0
20240401,164700,179131140,5670,5670,5670,5670,0
20240401,164600,179131140,5670,5670,5670,5670,0
20240401,164500,179131140,5670,5670,5670,5670,0
20240401,164400,179131140,5670,5670,5670,5670,0
20240401,164300,179131140,5670,5670,5670,5670,0
20240401,164200,179131140,5670,5670,5670,5670,0
20240401,164100,179131140,5670,5670,5670,5670,0
20240401,164000,179131140,5670,5670,5670,5670,0
20240401,163900,179131140,5670,5670,5670,5670,0
20240401,163800,179131140,5670,5670,5670,5670,0
20240401,163700,179131140,5670,5670,5670,5670,1383
20240401,163600,179131140,5670,5670,5670,5670,0
20240401,163500,179131140,5670,5670,5670,5670,0
20240401,163400,179131140,5670,5670,5670,5670,0
20240401,163300,179131140,5670,5670,5670,5670,0
20240401,163200,179131140,5670,5670,5670,5670,0
20240401,163100,179131140,5670,5670,5670,5670,0
20240401,163000,179131140,5670,5670,5670,5670,0
20240401,162900,179131140,5670,5670,5670,5670,0
20240401,162800,179131140,5670,5670,5670,5670,0
20240401,162700,179131140,5670,5670,5670,5670,0
20240401,162600,179131140,5670,5670,5670,5670,0
20240401,162500,179131140,5670,5670,5670,5670,0
20240401,162400,179131140,5670,5670,5670,5670,0
20240401,162300,179131140,5670,5670,5670,5670,0
20240401,162200,179131140,5670,5670,5670,5670,0
20240401,162100,179131140,5670,5670,5670,5670,0
20240401,162000,179131140,5670,5670,5670,5670,0
20240401,161900,179131140,5670,5670,5670,5670,0
20240401,161800,179131140,5670,5670,5670,5670,0
20240401,161700,179131140,5670,5670,5670,5670,0
20240401,161600,179131140,5670,5670,5670,5670,0
20240401,161500,179131140,5670,5670,5670,5670,0
20240401,161400,179131140,5670,5670,5670,5670,0
20240401,161300,179131140,5670,5670,5670,5670,0
20240401,161200,179131140,5670,5670,5670,5670,0
20240401,161100,179131140,5670,5670,5670,5670,0
20240401,161000,179131140,5670,5670,5670,5670,0
20240401,160900,179131140,5670,5670,5670,5670,0
20240401,160800,179131140,5670,5670,5670,5670,0
20240401,160700,179131140,5670,5670,5670,5670,1383
20240401,160600,179131140,5670,5670,5670,5670,0
20240401,160500,179131140,5670,5670,5670,5670,0
20240401,160400,179131140,5670,5670,5670,5670,0
20240401,160300,179131140,5670,5670,5670,5670,0
20240401,160200,179131140,5670,5670,5670,5670,0
20240401,160100,179131140,5670,5670,5670,5670,0
20240401,160000,179131140,5670,5670,5670,5670,0
20240401,155900,179131140,5670,5670,5670,5670,0
20240401,155800,179131140,5670,5670,5670,5670,0
20240401,155700,179131140,5670,5670,5670,5670,0
20240401,155600,179131140,5670,5670,5670,5670,0
20240401,155500,179131140,5670,5670,5670,5670,0
20240401,155400,179131140,5670,5670,5670,5670,0
20240401,155300,179131140,5670,5670,5670,5670,0
20240401,155200,179131140,5670,5670,5670,5670,0
20240401,155100,179131140,5670,5670,5670,5670,0
20240401,155000,179131140,5670,5670,5670,5670,0
20240401,154900,179131140,5670,5670,5670,5670,0
20240401,154800,179131140,5670,5670,5670,5670,0
20240401,154700,179131140,5670,5670,5670,5670,0
20240401,154600,179131140,5670,5670,5670,5670,0
20240401,154500,179131140,5670,5670,5670,5670,0
20240401,154400,179131140,5670,5670,5670,5670,0
20240401,154300,179131140,5670,5670,5670,5670,0
20240401,154200,179131140,5670,5670,5670,5670,0
20240401,154100,179131140,5670,5670,5670,5670,0
20240401,154000,179131140,5670,5670,5670,5670,0
20240401,153900,179131140,5670,5670,5670,5670,0
20240401,153800,179131140,5670,5670,5670,5670,0
20240401,153700,179131140,5670,5670,5670,5670,1383
20240401,153600,179131140,5670,5670,5670,5670,0
20240401,153500,179131140,5670,5670,5670,5670,0
20240401,153400,179131140,5670,5670,5670,5670,0
20240401,153300,179131140,5670,5670,5670,5670,0
20240401,153200,179131140,5670,5670,5670,5670,0
20240401,153100,179131140,5670,5670,5670,5670,0
20240401,153000,179131140,5670,5670,5670,5670,1383
20240401,152900,171289530,5680,5680,5680,5680,0
20240401,152800,171289530,5680,5680,5680,5680,0
20240401,152700,171289530,5680,5680,5680,5680,0
20240401,152600,171289530,5680,5680,5680,5680,0
20240401,152500,171289530,5680,5680,5680,5680,0
20240401,152400,171289530,5680,5680,5680,5680,0
20240401,152300,171289530,5680,5680,5680,5680,0
20240401,152200,171289530,5680,5680,5680,5680,0
20240401,152100,171289530,5680,5680,5680,5680,0
20240401,152000,171289530,5680,5680,5680,5680,0
20240401,151900,171289530,5680,5670,5680,5660,203
20240401,151800,170136540,5680,5650,5680,5650,551
20240401,151700,167015040,5660,5660,5660,5660,1
20240401,151600,167009380,5650,5650,5660,5650,239
20240401,151500,165656860,5660,5660,5660,5660,0
20240401,151400,165656860,5660,5640,5660,5640,4
20240401,151300,165634280,5640,5640,5660,5640,5
20240401,151200,165606060,5640,5660,5660,5640,686
20240401,151100,161727940,5660,5680,5680,5660,119
20240401,151000,161053160,5660,5670,5670,5660,88
20240401,150900,160554330,5690,5690,5690,5690,0
20240401,150800,160554330,5690,5690,5700,5690,502
20240401,150700,157697030,5670,5660,5690,5660,160
20240401,150600,156788940,5660,5660,5660,5660,0
20240401,150500,156788940,5660,5680,5680,5660,232
20240401,150400,155472480,5680,5680,5680,5680,181
20240401,150300,154444400,5680,5690,5700,5680,579
20240401,150200,151153910,5700,5690,5700,5680,856
20240401,150100,146278110,5690,5660,5690,5650,2148
20240401,150000,134089630,5660,5660,5660,5660,6
20240401,145900,134055670,5660,5660,5660,5660,10
20240401,145800,133999070,5660,5660,5660,5660,76
20240401,145700,133568910,5650,5660,5660,5650,37
20240401,145600,133359530,5660,5650,5660,5650,235
20240401,145500,132030780,5660,5660,5660,5660,0
20240401,145400,132030780,5660,5660,5660,5660,117
20240401,145300,131368560,5660,5650,5660,5650,323
20240401,145200,129543010,5650,5640,5650,5640,14
20240401,145100,129463920,5650,5640,5650,5640,129
20240401,145000,128736270,5640,5640,5640,5640,100
20240401,144900,128172270,5640,5650,5650,5640,223
20240401,144800,126914390,5650,5640,5650,5640,1307
20240401,144700,119533880,5630,5630,5630,5630,431
20240401,144600,117107350,5620,5620,5620,5620,18
20240401,144500,117006190,5620,5620,5620,5620,0
20240401,144400,117006190,5620,5620,5620,5620,0
20240401,144300,117006190,5620,5620,5620,5620,78
20240401,144200,116567830,5610,5620,5620,5610,296
20240401,144100,114907160,5610,5610,5610,5610,0
20240401,144000,114907160,5610,5610,5610,5610,100
20240401,143900,114346160,5610,5610,5620,5610,29
20240401,143800,114183370,5610,5610,5610,5610,0
20240401,143700,114183370,5610,5610,5610,5610,0
20240401,143600,114183370,5610,5610,5610,5610,11
20240401,143500,114121660,5610,5610,5610,5610,118
20240401,143400,113459680,5610,5610,5610,5610,41
20240401,143300,113229670,5610,5610,5610,5610,15
20240401,143200,113145520,5610,5610,5610,5610,0
20240401,143100,113145520,5610,5610,5610,5610,0
20240401,143000,113145520,5610,5610,5610,5610,1
20240401,142900,113139910,5610,5610,5610,5610,474
20240401,142800,110480770,5610,5610,5610,5610,3
20240401,142700,110463940,5610,5610,5610,5610,145
20240401,142600,109650490,5610,5610,5610,5610,0
20240401,142500,109650490,5610,5610,5610,5610,50
20240401,142400,109369990,5610,5600,5610,5600,69
20240401,142300,108983350,5590,5590,5590,5590,0
20240401,142200,108983350,5590,5590,5590,5590,1
20240401,142100,108977760,5590,5590,5590,5590,0
20240401,142000,108977760,5590,5600,5600,5590,45
20240401,141900,108725810,5610,5600,5610,5600,19
20240401,141800,108619250,5610,5610,5610,5610,0
20240401,141700,108619250,5610,5610,5610,5610,0
20240401,141600,108619250,5610,5610,5610,5610,0
20240401,141500,108619250,5610,5610,5610,5610,0
20240401,141400,108619250,5610,5610,5610,5610,1
20240401,141300,108613640,5580,5590,5590,5580,326
20240401,141200,106793770,5610,5610,5610,5610,1
20240401,141100,106788160,5580,5580,5580,5580,0
20240401,141000,106788160,5580,5590,5610,5580,4268
20240401,140900,82889670,5580,5580,5580,5580,0
20240401,140800,82889670,5580,5580,5580,5580,45
20240401,140700,82638570,5580,5590,5590,5580,50
20240401,140600,82359550,5590,5590,5590,5590,0
20240401,140500,82359550,5590,5590,5590,5590,335
20240401,140400,80486900,5590,5590,5590,5590,0
20240401,140300,80486900,5590,5580,5590,5580,120
20240401,140200,79816650,5580,5580,5580,5580,29
20240401,140100,79654830,5600,5600,5600,5580,57
20240401,140000,79336290,5590,5590,5590,5590,1385
20240401,135900,71594140,5590,5590,5590,5590,1
20240401,135800,71588550,5590,5590,5590,5590,0
20240401,135700,71588550,5590,5580,5590,5580,390
20240401,135600,69412300,5580,5580,5580,5580,0
20240401,135500,69412300,5580,5580,5580,5580,0
20240401,135400,69412300,5580,5580,5580,5580,0
20240401,135300,69412300,5580,5580,5580,5580,20
20240401,135200,69300700,5590,5590,5590,5590,0
20240401,135100,69300700,5590,5590,5590,5590,100
20240401,135000,68741700,5590,5590,5590,5590,10
20240401,134900,68685800,5590,5590,5590,5590,0
20240401,134800,68685800,5590,5590,5590,5590,0
20240401,134700,68685800,5590,5590,5590,5590,0
20240401,134600,68685800,5590,5590,5590,5590,0
20240401,134500,68685800,5590,5590,5590,5590,10
20240401,134400,68629900,5580,5580,5580,5580,31
20240401,134300,68456920,5580,5580,5580,5580,10
20240401,134200,68401120,5580,5570,5580,5570,250
20240401,134100,67007420,5570,5570,5570,5570,0
20240401,134000,67007420,5570,5570,5570,5570,20
20240401,133900,66896020,5580,5580,5580,5580,0
20240401,133800,66896020,5580,5580,5580,5580,0
20240401,133700,66896020,5580,5580,5580,5580,0
20240401,133600,66896020,5580,5580,5580,5580,0
20240401,133500,66896020,5580,5580,5580,5580,0
20240401,133400,66896020,5580,5580,5580,5580,0
20240401,133300,66896020,5580,5590,5590,5580,20
20240401,133200,66784320,5580,5580,5580,5580,0
20240401,133100,66784320,5580,5580,5580,5580,100
20240401,133000,66226320,5580,5580,5580,5580,0
20240401,132900,66226320,5580,5580,5590,5580,30
20240401,132800,66058780,5580,5580,5580,5580,0
20240401,132700,66058780,5580,5580,5580,5580,0
20240401,132600,66058780,5580,5580,5580,5580,100
20240401,132500,65500780,5580,5580,5580,5580,100
20240401,132400,64942780,5590,5590,5590,5590,20
20240401,132300,64830980,5580,5580,5580,5580,0
20240401,132200,64830980,5580,5590,5590,5580,205
20240401,132100,63687030,5580,5580,5580,5580,0
20240401,132000,63687030,5580,5580,5580,5580,0
20240401,131900,63687030,5580,5580,5580,5580,0
20240401,131800,63687030,5580,5580,5580,5580,0
20240401,131700,63687030,5580,5590,5590,5580,32
20240401,131600,63508330,5580,5580,5580,5580,23
20240401,131500,63379990,5580,5580,5580,5580,0
20240401,131400,63379990,5580,5590,5590,5580,24
20240401,131300,63245870,5590,5590,5590,5590,53
20240401,131200,62949600,5590,5590,5590,5590,0
20240401,131100,62949600,5590,5590,5590,5590,12
20240401,131000,62882520,5590,5580,5590,5580,50
20240401,130900,62603420,5580,5580,5580,5580,6
20240401,130800,62569940,5570,5570,5570,5570,0
20240401,130700,62569940,5570,5570,5570,5570,52
20240401,130600,62280300,5570,5570,5570,5570,0
20240401,130500,62280300,5570,5570,5570,5570,0
20240401,130400,62280300,5570,5570,5570,5570,50
20240401,130300,62001800,5580,5580,5580,5580,5
20240401,130200,61973900,5570,5580,5580,5570,203
20240401,130100,60841200,5580,5580,5580,5580,0
20240401,130000,60841200,5580,5580,5580,5580,0
20240401,125900,60841200,5580,5580,5580,5580,0
20240401,125800,60841200,5580,5580,5590,5570,783
20240401,125700,56472140,5570,5580,5580,5570,1630
20240401,125600,47381640,5580,5560,5580,5560,49
20240401,125500,47109000,5570,5570,5570,5570,0
20240401,125400,47109000,5570,5570,5570,5570,207
20240401,125300,45956010,5570,5570,5570,5570,0
20240401,125200,45956010,5570,5570,5570,5570,303
20240401,125100,44268300,5570,5570,5570,5570,200
20240401,125000,43154300,5570,5570,5570,5570,0
20240401,124900,43154300,5570,5560,5570,5560,1051
20240401,124800,37300940,5560,5560,5560,5560,0
20240401,124700,37300940,5560,5560,5560,5560,0
20240401,124600,37300940,5560,5560,5560,5560,0
20240401,124500,37300940,5560,5560,5560,5560,0
20240401,124400,37300940,5560,5560,5560,5560,201
20240401,124300,36183380,5560,5560,5560,5560,10
20240401,124200,36127780,5550,5550,5550,5550,0
20240401,124100,36127780,5550,5550,5550,5550,0
20240401,124000,36127780,5550,5550,5550,5550,12
20240401,123900,36061180,5550,5550,5550,5550,0
20240401,123800,36061180,5550,5550,5550,5550,0
20240401,123700,36061180,5550,5550,5550,5550,300
20240401,123600,34396180,5550,5550,5550,5550,0
20240401,123500,34396180,5550,5550,5550,5550,2
20240401,123400,34385080,5550,5550,5550,5550,9
20240401,123300,34335130,5550,5550,5550,5550,0
20240401,123200,34335130,5550,5550,5550,5550,0
20240401,123100,34335130,5550,5550,5550,5550,0
20240401,123000,34335130,5550,5550,5550,5550,0
20240401,122900,34335130,5550,5550,5550,5550,0
20240401,122800,34335130,5550,5550,5550,5550,0
20240401,122700,34335130,5550,5550,5550,5550,0
20240401,122600,34335130,5550,5550,5550,5550,0
20240401,122500,34335130,5550,5550,5550,5550,20
20240401,122400,34224130,5570,5570,5570,5570,0
20240401,122300,34224130,5570,5570,5570,5570,0
20240401,122200,34224130,5570,5570,5570,5570,0
20240401,122100,34224130,5570,5570,5570,5570,0
20240401,122000,34224130,5570,5570,5570,5570,0
20240401,121900,34224130,5570,5570,5570,5570,1
20240401,121800,34218560,5550,5560,5560,5550,75
20240401,121700,33801820,5560,5560,5560,5560,1
20240401,121600,33796260,5560,5560,5560,5560,91
20240401,121500,33290300,5550,5550,5550,5550,0
20240401,121400,33290300,5550,5550,5550,5550,0
20240401,121300,33290300,5550,5550,5550,5550,0
20240401,121200,33290300,5550,5550,5550,5550,0
20240401,121100,33290300,5550,5550,5550,5550,0
20240401,121000,33290300,5550,5550,5550,5550,0
20240401,120900,33290300,5550,5550,5550,5550,0
20240401,120800,33290300,5550,5550,5550,5550,300
20240401,120700,31625300,5560,5560,5560,5560,0
20240401,120600,31625300,5560,5560,5560,5560,0
20240401,120500,31625300,5560,5560,5560,5560,0
20240401,120400,31625300,5560,5560,5560,5560,0
20240401,120300,31625300,5560,5560,5560,5560,0
20240401,120200,31625300,5560,5560,5560,5560,4
20240401,120100,31603060,5550,5550,5550,5550,0
20240401,120000,31603060,5550,5550,5550,5550,0
20240401,115900,31603060,5550,5560,5560,5550,108
20240401,115800,31003610,5560,5560,5560,5560,0
20240401,115700,31003610,5560,5560,5560,5560,0
20240401,115600,31003610,5560,5560,5560,5560,0
20240401,115500,31003610,5560,5560,5560,5560,1
20240401,115400,30998050,5550,5550,5550,5550,0
20240401,115300,30998050,5550,5560,5560,5550,64
20240401,115200,30642250,5560,5560,5560,5560,4
20240401,115100,30620010,5560,5560,5560,5560,45
20240401,115000,30369810,5560,5560,5560,5560,0
20240401,114900,30369810,5560,5560,5560,5560,0
20240401,114800,30369810,5560,5560,5560,5560,0
20240401,114700,30369810,5560,5560,5560,5560,0
20240401,114600,30369810,5560,5560,5560,5560,0
20240401,114500,30369810,5560,5560,5560,5560,70
20240401,114400,29980610,5560,5560,5560,5560,0
20240401,114300,29980610,5560,5560,5560,5560,200
20240401,114200,28868610,5570,5570,5570,5570,0
20240401,114100,28868610,5570,5570,5570,5570,0
20240401,114000,28868610,5570,5570,5570,5570,0
20240401,113900,28868610,5570,5560,5570,5560,186
20240401,113800,27832600,5550,5550,5550,5550,0
20240401,113700,27832600,5550,5550,5550,5550,0
20240401,113600,27832600,5550,5550,5550,5550,0
20240401,113500,27832600,5550,5550,5550,5550,0
20240401,113400,27832600,5550,5550,5550,5550,0
20240401,113300,27832600,5550,5550,5550,5550,50
20240401,113200,27555100,5550,5550,5550,5550,370
20240401,113100,25501600,5540,5540,5540,5540,0
20240401,113000,25501600,5540,5540,5540,5540,0
20240401,112900,25501600,5540,5560,5560,5540,2
20240401,112800,25490500,5550,5550,5550,5550,0
20240401,112700,25490500,5550,5550,5550,5550,0
20240401,112600,25490500,5550,5550,5550,5550,0
20240401,112500,25490500,5550,5550,5550,5550,0
20240401,112400,25490500,5550,5550,5550,5550,0
20240401,112300,25490500,5550,5550,5550,5550,0
20240401,112200,25490500,5550,5550,5550,5550,0
20240401,112100,25490500,5550,5550,5550,5550,0
20240401,112000,25490500,5550,5550,5550,5550,0
20240401,111900,25490500,5550,5550,5550,5550,200
20240401,111800,24380500,5570,5570,5570,5570,0
20240401,111700,24380500,5570,5570,5570,5570,0
20240401,111600,24380500,5570,5570,5570,5570,0
20240401,111500,24380500,5570,5570,5570,5570,0
20240401,111400,24380500,5570,5570,5570,5570,0
20240401,111300,24380500,5570,5570,5570,5570,0
20240401,111200,24380500,5570,5570,5570,5570,0
20240401,111100,24380500,5570,5570,5570,5570,0
20240401,111000,24380500,5570,5570,5570,5570,0
20240401,110900,24380500,5570,5570,5570,5570,0
20240401,110800,24380500,5570,5570,5570,5570,0
20240401,110700,24380500,5570,5570,5570,5570,0
20240401,110600,24380500,5570,5570,5570,5570,19
20240401,110500,24274670,5550,5550,5550,5550,0
20240401,110400,24274670,5550,5550,5550,5550,26
20240401,110300,24130370,5540,5540,5540,5540,0
20240401,110200,24130370,5540,5540,5540,5540,0
20240401,110100,24130370,5540,5540,5540,5540,0
20240401,110000,24130370,5540,5540,5540,5540,0
20240401,105900,24130370,5540,5540,5540,5540,0
20240401,105800,24130370,5540,5540,5540,5540,0
20240401,105700,24130370,5540,5540,5540,5540,0
20240401,105600,24130370,5540,5540,5540,5540,0
20240401,105500,24130370,5540,5540,5540,5540,0
20240401,105400,24130370,5540,5540,5540,5540,0
20240401,105300,24130370,5540,5540,5540,5540,0
20240401,105200,24130370,5540,5540,5540,5540,0
20240401,105100,24130370,5540,5540,5540,5540,0
20240401,105000,24130370,5540,5540,5540,5540,0
20240401,104900,24130370,5540,5540,5540,5540,0
20240401,104800,24130370,5540,5550,5580,5540,1597
20240401,104700,15245790,5540,5540,5540,5540,0
20240401,104600,15245790,5540,5540,5540,5540,0
20240401,104500,15245790,5540,5540,5540,5540,0
20240401,104400,15245790,5540,5540,5540,5540,19
20240401,104300,15140530,5550,5550,5550,5550,0
20240401,104200,15140530,5550,5550,5550,5550,0
20240401,104100,15140530,5550,5550,5550,5550,0
20240401,104000,15140530,5550,5550,5550,5550,0
20240401,103900,15140530,5550,5550,5550,5550,0
20240401,103800,15140530,5550,5550,5550,5550,2
20240401,103700,15129430,5540,5540,5540,5540,46
20240401,103600,14874590,5540,5540,5540,5540,13
20240401,103500,14802570,5540,5540,5540,5540,0
20240401,103400,14802570,5540,5540,5540,5540,0
20240401,103300,14802570,5540,5540,5540,5540,2
20240401,103200,14791490,5550,5540,5550,5540,192
20240401,103100,13726010,5540,5540,5540,5540,0
20240401,103000,13726010,5540,5540,5540,5540,0
20240401,102900,13726010,5540,5540,5540,5540,0
20240401,102800,13726010,5540,5540,5540,5540,0
20240401,102700,13726010,5540,5540,5540,5540,0
20240401,102600,13726010,5540,5540,5540,5540,0
20240401,102500,13726010,5540,5540,5540,5540,9
20240401,102400,13676150,5540,5540,5540,5540,5
20240401,102300,13648450,5550,5550,5550,5550,0
20240401,102200,13648450,5550,5550,5550,5550,0
20240401,102100,13648450,5550,5550,5550,5550,0
20240401,102000,13648450,5550,5550,5550,5550,0
20240401,101900,13648450,5550,5550,5550,5550,0
20240401,101800,13648450,5550,5550,5550,5550,4
20240401,101700,13626250,5550,5550,5550,5550,0
20240401,101600,13626250,5550,5550,5550,5550,0
20240401,101500,13626250,5550,5550,5550,5550,0
20240401,101400,13626250,5550,5540,5550,5540,301
20240401,101300,11956380,5530,5530,5530,5530,1
20240401,101200,11950850,5530,5530,5530,5530,1
20240401,101100,11945320,5530,5530,5530,5530,0
20240401,101000,11945320,5530,5530,5530,5530,0
20240401,100900,11945320,5530,5530,5530,5530,0
20240401,100800,11945320,5530,5530,5530,5530,0
20240401,100700,11945320,5530,5530,5530,5530,0
20240401,100600,11945320,5530,5530,5530,5530,0
20240401,100500,11945320,5530,5530,5530,5530,0
20240401,100400,11945320,5530,5530,5530,5530,0
20240401,100300,11945320,5530,5520,5530,5520,280
20240401,100200,10397920,5520,5520,5520,5520,0
20240401,100100,10397920,5520,5540,5540,5520,132
20240401,100000,9667560,5540,5540,5540,5540,27
20240401,095900,9517980,5520,5520,5520,5520,0
20240401,095800,9517980,5520,5520,5520,5520,3
20240401,095700,9501420,5510,5510,5510,5510,0
20240401,095600,9501420,5510,5510,5510,5510,0
20240401,095500,9501420,5510,5510,5510,5510,0
20240401,095400,9501420,5510,5510,5510,5510,0
20240401,095300,9501420,5510,5510,5510,5510,0
20240401,095200,9501420,5510,5510,5510,5510,0
20240401,095100,9501420,5510,5510,5510,5510,0
20240401,095000,9501420,5510,5510,5510,5510,0
20240401,094900,9501420,5510,5510,5510,5510,0
20240401,094800,9501420,5510,5510,5510,5510,0
20240401,094700,9501420,5510,5510,5510,5510,0
20240401,094600,9501420,5510,5510,5510,5510,0
20240401,094500,9501420,5510,5510,5510,5510,0
20240401,094400,9501420,5510,5510,5510,5510,0
20240401,094300,9501420,5510,5510,5510,5510,0
20240401,094200,9501420,5510,5510,5510,5510,0
20240401,094100,9501420,5510,5510,5510,5510,0
20240401,094000,9501420,5510,5500,5510,5500,713
20240401,093900,5573170,5510,5510,5510,5510,10
20240401,093800,5518070,5500,5510,5510,5500,210
20240401,093700,4361950,5510,5510,5510,5510,0
20240401,093600,4361950,5510,5510,5510,5510,1
20240401,093500,4356440,5500,5500,5500,5500,0
20240401,093400,4356440,5500,5500,5500,5500,0
20240401,093300,4356440,5500,5500,5500,5500,0
20240401,093200,4356440,5500,5500,5500,5500,20
20240401,093100,4246440,5500,5500,5500,5500,0
20240401,093000,4246440,5500,5500,5500,5500,0
20240401,092900,4246440,5500,5500,5500,5500,18
20240401,092800,4147440,5500,5500,5500,5500,86
20240401,092700,3674440,5540,5540,5540,5540,0
20240401,092600,3674440,5540,5540,5540,5540,105
20240401,092500,3092740,5540,5540,5540,5540,0
20240401,092400,3092740,5540,5540,5540,5540,0
20240401,092300,3092740,5540,5540,5540,5540,0
20240401,092200,3092740,5540,5540,5540,5540,0
20240401,092100,3092740,5540,5540,5540,5540,0
20240401,092000,3092740,5540,5540,5540,5540,2
20240401,091900,3081660,5530,5530,5530,5530,0
20240401,091800,3081660,5530,5530,5530,5530,9
20240401,091700,3031890,5530,5530,5530,5530,1
20240401,091600,3026360,5530,5530,5530,5530,0
20240401,091500,3026360,5530,5520,5530,5520,208
20240401,091400,1876980,5490,5490,5490,5490,121
20240401,091300,1212690,5490,5490,5490,5490,57
20240401,091200,899760,5520,5520,5520,5520,0
20240401,091100,899760,5520,5520,5520,5520,1
20240401,091000,894240,5520,5520,5520,5520,0
20240401,090900,894240,5520,5520,5520,5520,0
20240401,090800,894240,5520,5520,5520,5520,0
20240401,090700,894240,5520,5520,5520,5520,0
20240401,090600,894240,5520,5520,5520,5520,2
20240401,090500,883200,5520,5520,5520,5520,0
20240401,090400,883200,5520,5520,5520,5520,0
20240401,090300,883200,5520,5520,5520,5520,0
20240401,090200,883200,5520,5520,5520,5520,0
20240401,090100,883200,5520,5520,5520,5520,0
20240401,090000,883200,5520,5520,5520,5520,160