KissMeData/134060/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200100,35998170,5270,5270,5270,5270,104
20240403,200000,35998170,5270,5270,5270,5270,0
20240403,195900,35998170,5270,5270,5270,5270,0
20240403,195800,35998170,5270,5270,5270,5270,0
20240403,195700,35998170,5270,5270,5270,5270,0
20240403,195600,35998170,5270,5270,5270,5270,0
20240403,195500,35998170,5270,5270,5270,5270,0
20240403,195400,35998170,5270,5270,5270,5270,0
20240403,195300,35998170,5270,5270,5270,5270,0
20240403,195200,35998170,5270,5270,5270,5270,0
20240403,195100,35998170,5270,5270,5270,5270,0
20240403,195000,35998170,5270,5270,5270,5270,0
20240403,194900,35998170,5270,5270,5270,5270,0
20240403,194800,35998170,5270,5270,5270,5270,0
20240403,194700,35998170,5270,5270,5270,5270,0
20240403,194600,35998170,5270,5270,5270,5270,0
20240403,194500,35998170,5270,5270,5270,5270,0
20240403,194400,35998170,5270,5270,5270,5270,0
20240403,194300,35998170,5270,5270,5270,5270,0
20240403,194200,35998170,5270,5270,5270,5270,0
20240403,194100,35998170,5270,5270,5270,5270,0
20240403,194000,35998170,5270,5270,5270,5270,0
20240403,193900,35998170,5270,5270,5270,5270,0
20240403,193800,35998170,5270,5270,5270,5270,0
20240403,193700,35998170,5270,5270,5270,5270,0
20240403,193600,35998170,5270,5270,5270,5270,0
20240403,193500,35998170,5270,5270,5270,5270,0
20240403,193400,35998170,5270,5270,5270,5270,0
20240403,193300,35998170,5270,5270,5270,5270,0
20240403,193200,35998170,5270,5270,5270,5270,0
20240403,193100,35998170,5270,5270,5270,5270,104
20240403,193000,35998170,5270,5270,5270,5270,0
20240403,192900,35998170,5270,5270,5270,5270,0
20240403,192800,35998170,5270,5270,5270,5270,0
20240403,192700,35998170,5270,5270,5270,5270,0
20240403,192600,35998170,5270,5270,5270,5270,0
20240403,192500,35998170,5270,5270,5270,5270,0
20240403,192400,35998170,5270,5270,5270,5270,0
20240403,192300,35998170,5270,5270,5270,5270,0
20240403,192200,35998170,5270,5270,5270,5270,0
20240403,192100,35998170,5270,5270,5270,5270,0
20240403,192000,35998170,5270,5270,5270,5270,0
20240403,191900,35998170,5270,5270,5270,5270,0
20240403,191800,35998170,5270,5270,5270,5270,0
20240403,191700,35998170,5270,5270,5270,5270,0
20240403,191600,35998170,5270,5270,5270,5270,0
20240403,191500,35998170,5270,5270,5270,5270,0
20240403,191400,35998170,5270,5270,5270,5270,0
20240403,191300,35998170,5270,5270,5270,5270,0
20240403,191200,35998170,5270,5270,5270,5270,0
20240403,191100,35998170,5270,5270,5270,5270,0
20240403,191000,35998170,5270,5270,5270,5270,0
20240403,190900,35998170,5270,5270,5270,5270,0
20240403,190800,35998170,5270,5270,5270,5270,0
20240403,190700,35998170,5270,5270,5270,5270,0
20240403,190600,35998170,5270,5270,5270,5270,0
20240403,190500,35998170,5270,5270,5270,5270,0
20240403,190400,35998170,5270,5270,5270,5270,0
20240403,190300,35998170,5270,5270,5270,5270,0
20240403,190200,35998170,5270,5270,5270,5270,0
20240403,190100,35998170,5270,5270,5270,5270,104
20240403,190000,35998170,5270,5270,5270,5270,0
20240403,185900,35998170,5270,5270,5270,5270,0
20240403,185800,35998170,5270,5270,5270,5270,0
20240403,185700,35998170,5270,5270,5270,5270,0
20240403,185600,35998170,5270,5270,5270,5270,0
20240403,185500,35998170,5270,5270,5270,5270,0
20240403,185400,35998170,5270,5270,5270,5270,0
20240403,185300,35998170,5270,5270,5270,5270,0
20240403,185200,35998170,5270,5270,5270,5270,0
20240403,185100,35998170,5270,5270,5270,5270,0
20240403,185000,35998170,5270,5270,5270,5270,0
20240403,184900,35998170,5270,5270,5270,5270,0
20240403,184800,35998170,5270,5270,5270,5270,0
20240403,184700,35998170,5270,5270,5270,5270,0
20240403,184600,35998170,5270,5270,5270,5270,0
20240403,184500,35998170,5270,5270,5270,5270,0
20240403,184400,35998170,5270,5270,5270,5270,0
20240403,184300,35998170,5270,5270,5270,5270,0
20240403,184200,35998170,5270,5270,5270,5270,0
20240403,184100,35998170,5270,5270,5270,5270,0
20240403,184000,35998170,5270,5270,5270,5270,0
20240403,183900,35998170,5270,5270,5270,5270,0
20240403,183800,35998170,5270,5270,5270,5270,0
20240403,183700,35998170,5270,5270,5270,5270,0
20240403,183600,35998170,5270,5270,5270,5270,0
20240403,183500,35998170,5270,5270,5270,5270,0
20240403,183400,35998170,5270,5270,5270,5270,0
20240403,183300,35998170,5270,5270,5270,5270,0
20240403,183200,35998170,5270,5270,5270,5270,0
20240403,183100,35998170,5270,5270,5270,5270,104
20240403,183000,35998170,5270,5270,5270,5270,0
20240403,182900,35998170,5270,5270,5270,5270,0
20240403,182800,35998170,5270,5270,5270,5270,0
20240403,182700,35998170,5270,5270,5270,5270,0
20240403,182600,35998170,5270,5270,5270,5270,0
20240403,182500,35998170,5270,5270,5270,5270,0
20240403,182400,35998170,5270,5270,5270,5270,0
20240403,182300,35998170,5270,5270,5270,5270,0
20240403,182200,35998170,5270,5270,5270,5270,0
20240403,182100,35998170,5270,5270,5270,5270,0
20240403,182000,35998170,5270,5270,5270,5270,0
20240403,181900,35998170,5270,5270,5270,5270,0
20240403,181800,35998170,5270,5270,5270,5270,0
20240403,181700,35998170,5270,5270,5270,5270,0
20240403,181600,35998170,5270,5270,5270,5270,0
20240403,181500,35998170,5270,5270,5270,5270,0
20240403,181400,35998170,5270,5270,5270,5270,0
20240403,181300,35998170,5270,5270,5270,5270,0
20240403,181200,35998170,5270,5270,5270,5270,0
20240403,181100,35998170,5270,5270,5270,5270,0
20240403,181000,35998170,5270,5270,5270,5270,0
20240403,180900,35998170,5270,5270,5270,5270,0
20240403,180800,35998170,5270,5270,5270,5270,0
20240403,180700,35998170,5270,5270,5270,5270,0
20240403,180600,35998170,5270,5270,5270,5270,0
20240403,180500,35998170,5270,5270,5270,5270,0
20240403,180400,35998170,5270,5270,5270,5270,0
20240403,180300,35998170,5270,5270,5270,5270,0
20240403,180200,35998170,5270,5270,5270,5270,0
20240403,180100,35998170,5270,5270,5270,5270,104
20240403,180000,35998170,5270,5270,5270,5270,0
20240403,175900,35998170,5270,5270,5270,5270,0
20240403,175800,35998170,5270,5270,5270,5270,0
20240403,175700,35998170,5270,5270,5270,5270,0
20240403,175600,35998170,5270,5270,5270,5270,0
20240403,175500,35998170,5270,5270,5270,5270,0
20240403,175400,35998170,5270,5270,5270,5270,0
20240403,175300,35998170,5270,5270,5270,5270,0
20240403,175200,35998170,5270,5270,5270,5270,0
20240403,175100,35998170,5270,5270,5270,5270,0
20240403,175000,35998170,5270,5270,5270,5270,0
20240403,174900,35998170,5270,5270,5270,5270,0
20240403,174800,35998170,5270,5270,5270,5270,0
20240403,174700,35998170,5270,5270,5270,5270,0
20240403,174600,35998170,5270,5270,5270,5270,0
20240403,174500,35998170,5270,5270,5270,5270,0
20240403,174400,35998170,5270,5270,5270,5270,0
20240403,174300,35998170,5270,5270,5270,5270,0
20240403,174200,35998170,5270,5270,5270,5270,0
20240403,174100,35998170,5270,5270,5270,5270,0
20240403,174000,35998170,5270,5270,5270,5270,0
20240403,173900,35998170,5270,5270,5270,5270,0
20240403,173800,35998170,5270,5270,5270,5270,0
20240403,173700,35998170,5270,5270,5270,5270,0
20240403,173600,35998170,5270,5270,5270,5270,0
20240403,173500,35998170,5270,5270,5270,5270,0
20240403,173400,35998170,5270,5270,5270,5270,0
20240403,173300,35998170,5270,5270,5270,5270,0
20240403,173200,35998170,5270,5270,5270,5270,0
20240403,173100,35998170,5270,5270,5270,5270,104
20240403,173000,35998170,5270,5270,5270,5270,0
20240403,172900,35998170,5270,5270,5270,5270,0
20240403,172800,35998170,5270,5270,5270,5270,0
20240403,172700,35998170,5270,5270,5270,5270,0
20240403,172600,35998170,5270,5270,5270,5270,0
20240403,172500,35998170,5270,5270,5270,5270,0
20240403,172400,35998170,5270,5270,5270,5270,0
20240403,172300,35998170,5270,5270,5270,5270,0
20240403,172200,35998170,5270,5270,5270,5270,0
20240403,172100,35998170,5270,5270,5270,5270,0
20240403,172000,35998170,5270,5270,5270,5270,0
20240403,171900,35998170,5270,5270,5270,5270,0
20240403,171800,35998170,5270,5270,5270,5270,0
20240403,171700,35998170,5270,5270,5270,5270,0
20240403,171600,35998170,5270,5270,5270,5270,0
20240403,171500,35998170,5270,5270,5270,5270,0
20240403,171400,35998170,5270,5270,5270,5270,0
20240403,171300,35998170,5270,5270,5270,5270,0
20240403,171200,35998170,5270,5270,5270,5270,0
20240403,171100,35998170,5270,5270,5270,5270,0
20240403,171000,35998170,5270,5270,5270,5270,0
20240403,170900,35998170,5270,5270,5270,5270,0
20240403,170800,35998170,5270,5270,5270,5270,0
20240403,170700,35998170,5270,5270,5270,5270,0
20240403,170600,35998170,5270,5270,5270,5270,0
20240403,170500,35998170,5270,5270,5270,5270,0
20240403,170400,35998170,5270,5270,5270,5270,0
20240403,170300,35998170,5270,5270,5270,5270,0
20240403,170200,35998170,5270,5270,5270,5270,0
20240403,170100,35998170,5270,5270,5270,5270,104
20240403,170000,35998170,5270,5270,5270,5270,0
20240403,165900,35998170,5270,5270,5270,5270,0
20240403,165800,35998170,5270,5270,5270,5270,0
20240403,165700,35998170,5270,5270,5270,5270,0
20240403,165600,35998170,5270,5270,5270,5270,0
20240403,165500,35998170,5270,5270,5270,5270,0
20240403,165400,35998170,5270,5270,5270,5270,0
20240403,165300,35998170,5270,5270,5270,5270,0
20240403,165200,35998170,5270,5270,5270,5270,0
20240403,165100,35998170,5270,5270,5270,5270,0
20240403,165000,35998170,5270,5270,5270,5270,0
20240403,164900,35998170,5270,5270,5270,5270,0
20240403,164800,35998170,5270,5270,5270,5270,0
20240403,164700,35998170,5270,5270,5270,5270,0
20240403,164600,35998170,5270,5270,5270,5270,0
20240403,164500,35998170,5270,5270,5270,5270,0
20240403,164400,35998170,5270,5270,5270,5270,0
20240403,164300,35998170,5270,5270,5270,5270,0
20240403,164200,35998170,5270,5270,5270,5270,0
20240403,164100,35998170,5270,5270,5270,5270,0
20240403,164000,35998170,5270,5270,5270,5270,0
20240403,163900,35998170,5270,5270,5270,5270,0
20240403,163800,35998170,5270,5270,5270,5270,0
20240403,163700,35998170,5270,5270,5270,5270,0
20240403,163600,35998170,5270,5270,5270,5270,0
20240403,163500,35998170,5270,5270,5270,5270,0
20240403,163400,35998170,5270,5270,5270,5270,0
20240403,163300,35998170,5270,5270,5270,5270,0
20240403,163200,35998170,5270,5270,5270,5270,0
20240403,163100,35998170,5270,5270,5270,5270,104
20240403,163000,35998170,5270,5270,5270,5270,0
20240403,162900,35998170,5270,5270,5270,5270,0
20240403,162800,35998170,5270,5270,5270,5270,0
20240403,162700,35998170,5270,5270,5270,5270,0
20240403,162600,35998170,5270,5270,5270,5270,0
20240403,162500,35998170,5270,5270,5270,5270,0
20240403,162400,35998170,5270,5270,5270,5270,0
20240403,162300,35998170,5270,5270,5270,5270,0
20240403,162200,35998170,5270,5270,5270,5270,0
20240403,162100,35998170,5270,5270,5270,5270,0
20240403,162000,35998170,5270,5270,5270,5270,0
20240403,161900,35998170,5270,5270,5270,5270,0
20240403,161800,35998170,5270,5270,5270,5270,0
20240403,161700,35998170,5270,5270,5270,5270,0
20240403,161600,35998170,5270,5270,5270,5270,0
20240403,161500,35998170,5270,5270,5270,5270,0
20240403,161400,35998170,5270,5270,5270,5270,0
20240403,161300,35998170,5270,5270,5270,5270,0
20240403,161200,35998170,5270,5270,5270,5270,0
20240403,161100,35998170,5270,5270,5270,5270,0
20240403,161000,35998170,5270,5270,5270,5270,0
20240403,160900,35998170,5270,5270,5270,5270,0
20240403,160800,35998170,5270,5270,5270,5270,0
20240403,160700,35998170,5270,5270,5270,5270,0
20240403,160600,35998170,5270,5270,5270,5270,0
20240403,160500,35998170,5270,5270,5270,5270,0
20240403,160400,35998170,5270,5270,5270,5270,0
20240403,160300,35998170,5270,5270,5270,5270,0
20240403,160200,35998170,5270,5270,5270,5270,0
20240403,160100,35998170,5270,5270,5270,5270,104
20240403,160000,35998170,5270,5270,5270,5270,0
20240403,155900,35998170,5270,5270,5270,5270,0
20240403,155800,35998170,5270,5270,5270,5270,0
20240403,155700,35998170,5270,5270,5270,5270,0
20240403,155600,35998170,5270,5270,5270,5270,0
20240403,155500,35998170,5270,5270,5270,5270,0
20240403,155400,35998170,5270,5270,5270,5270,0
20240403,155300,35998170,5270,5270,5270,5270,0
20240403,155200,35998170,5270,5270,5270,5270,0
20240403,155100,35998170,5270,5270,5270,5270,0
20240403,155000,35998170,5270,5270,5270,5270,0
20240403,154900,35998170,5270,5270,5270,5270,0
20240403,154800,35998170,5270,5270,5270,5270,0
20240403,154700,35998170,5270,5270,5270,5270,0
20240403,154600,35998170,5270,5270,5270,5270,0
20240403,154500,35998170,5270,5270,5270,5270,0
20240403,154400,35998170,5270,5270,5270,5270,0
20240403,154300,35998170,5270,5270,5270,5270,0
20240403,154200,35998170,5270,5270,5270,5270,0
20240403,154100,35998170,5270,5270,5270,5270,0
20240403,154000,35998170,5270,5270,5270,5270,0
20240403,153900,35998170,5270,5270,5270,5270,0
20240403,153800,35998170,5270,5270,5270,5270,0
20240403,153700,35998170,5270,5270,5270,5270,0
20240403,153600,35998170,5270,5270,5270,5270,0
20240403,153500,35998170,5270,5270,5270,5270,0
20240403,153400,35998170,5270,5270,5270,5270,0
20240403,153300,35998170,5270,5270,5270,5270,0
20240403,153200,35998170,5270,5270,5270,5270,0
20240403,153100,35998170,5270,5270,5270,5270,104
20240403,153000,35998170,5270,5270,5270,5270,104
20240403,152900,35450090,5230,5230,5230,5230,0
20240403,152800,35450090,5230,5230,5230,5230,0
20240403,152700,35450090,5230,5230,5230,5230,0
20240403,152600,35450090,5230,5230,5230,5230,0
20240403,152500,35450090,5230,5230,5230,5230,0
20240403,152400,35450090,5230,5230,5230,5230,0
20240403,152300,35450090,5230,5230,5230,5230,0
20240403,152200,35450090,5230,5230,5230,5230,0
20240403,152100,35450090,5230,5230,5230,5230,0
20240403,152000,35450090,5230,5230,5230,5230,0
20240403,151900,35450090,5230,5240,5240,5230,386
20240403,151800,33427460,5230,5230,5230,5230,501
20240403,151700,30807230,5220,5230,5230,5220,318
20240403,151600,29146720,5220,5220,5220,5220,1
20240403,151500,29141500,5230,5210,5230,5210,502
20240403,151400,26516060,5250,5250,5260,5210,229
20240403,151300,25312260,5260,5230,5260,5230,59
20240403,151200,25002520,5250,5250,5250,5250,0
20240403,151100,25002520,5250,5240,5250,5240,39
20240403,151000,24798150,5240,5210,5240,5210,38
20240403,150900,24599420,5230,5230,5230,5230,0
20240403,150800,24599420,5230,5210,5230,5210,2
20240403,150700,24588980,5230,5220,5230,5220,32
20240403,150600,24421930,5220,5210,5220,5210,34
20240403,150500,24244780,5210,5190,5210,5190,9
20240403,150400,24198020,5210,5200,5210,5200,4
20240403,150300,24177210,5180,5180,5180,5180,1
20240403,150200,24172030,5210,5190,5210,5190,49
20240403,150100,23917250,5180,5180,5180,5180,4
20240403,150000,23896530,5180,5200,5200,5180,2
20240403,145900,23886150,5180,5200,5200,5180,2
20240403,145800,23875770,5190,5190,5190,5190,1
20240403,145700,23870580,5200,5200,5200,5200,0
20240403,145600,23870580,5200,5190,5200,5190,5
20240403,145500,23844620,5190,5180,5190,5180,3
20240403,145400,23829070,5190,5190,5190,5190,1
20240403,145300,23823880,5170,5160,5190,5160,4
20240403,145200,23803200,5160,5160,5160,5160,1
20240403,145100,23798040,5160,5160,5160,5160,0
20240403,145000,23798040,5160,5160,5160,5160,1
20240403,144900,23792880,5160,5160,5160,5160,0
20240403,144800,23792880,5160,5160,5160,5160,2
20240403,144700,23782560,5160,5160,5160,5160,0
20240403,144600,23782560,5160,5160,5160,5160,0
20240403,144500,23782560,5160,5160,5160,5160,1
20240403,144400,23777400,5160,5160,5160,5160,0
20240403,144300,23777400,5160,5160,5160,5160,1
20240403,144200,23772240,5160,5160,5160,5160,0
20240403,144100,23772240,5160,5160,5160,5160,0
20240403,144000,23772240,5160,5190,5190,5160,26
20240403,143900,23637330,5160,5160,5160,5160,0
20240403,143800,23637330,5160,5160,5160,5160,1
20240403,143700,23632170,5160,5160,5160,5160,1
20240403,143600,23627010,5160,5160,5160,5160,0
20240403,143500,23627010,5160,5160,5160,5160,1
20240403,143400,23621850,5160,5160,5160,5160,0
20240403,143300,23621850,5160,5160,5160,5160,1
20240403,143200,23616690,5160,5160,5160,5160,0
20240403,143100,23616690,5160,5160,5160,5160,0
20240403,143000,23616690,5160,5160,5160,5160,1
20240403,142900,23611530,5160,5160,5160,5160,0
20240403,142800,23611530,5160,5160,5160,5160,1
20240403,142700,23606370,5160,5160,5160,5160,0
20240403,142600,23606370,5160,5190,5190,5160,2
20240403,142500,23596020,5160,5160,5160,5160,1
20240403,142400,23590860,5160,5160,5160,5160,0
20240403,142300,23590860,5160,5160,5160,5160,1
20240403,142200,23585700,5170,5170,5170,5170,0
20240403,142100,23585700,5170,5170,5170,5170,0
20240403,142000,23585700,5170,5200,5200,5170,26
20240403,141900,23450530,5200,5160,5200,5160,2
20240403,141800,23440170,5160,5160,5160,5160,3
20240403,141700,23424690,5200,5200,5200,5200,9
20240403,141600,23377890,5160,5160,5160,5160,0
20240403,141500,23377890,5160,5160,5160,5160,2
20240403,141400,23367570,5200,5200,5200,5200,1
20240403,141300,23362370,5160,5150,5160,5150,2
20240403,141200,23352060,5170,5170,5170,5170,0
20240403,141100,23352060,5170,5170,5170,5170,1
20240403,141000,23346890,5150,5150,5150,5150,1
20240403,140900,23341740,5160,5160,5160,5160,0
20240403,140800,23341740,5160,5160,5160,5160,1
20240403,140700,23336580,5170,5150,5170,5150,99
20240403,140600,22826650,5150,5150,5150,5150,0
20240403,140500,22826650,5150,5150,5150,5150,2
20240403,140400,22816350,5160,5160,5160,5160,0
20240403,140300,22816350,5160,5160,5160,5160,25
20240403,140200,22687350,5150,5150,5150,5150,1
20240403,140100,22682200,5160,5160,5160,5160,1
20240403,140000,22677040,5150,5160,5160,5150,26
20240403,135900,22542890,5160,5160,5160,5160,0
20240403,135800,22542890,5160,5160,5160,5160,0
20240403,135700,22542890,5160,5160,5160,5150,15
20240403,135600,22465500,5160,5160,5160,5160,0
20240403,135500,22465500,5160,5150,5160,5150,6
20240403,135400,22434550,5150,5150,5150,5150,1
20240403,135300,22429400,5150,5150,5150,5150,0
20240403,135200,22429400,5150,5150,5150,5150,1
20240403,135100,22424250,5160,5160,5160,5160,2
20240403,135000,22413930,5150,5160,5160,5150,2
20240403,134900,22403620,5160,5160,5160,5160,0
20240403,134800,22403620,5160,5160,5160,5160,3
20240403,134700,22388140,5160,5150,5160,5150,3
20240403,134600,22372670,5150,5150,5150,5150,0
20240403,134500,22372670,5150,5150,5150,5150,1
20240403,134400,22367520,5150,5150,5150,5150,0
20240403,134300,22367520,5150,5150,5150,5150,1
20240403,134200,22362370,5160,5150,5160,5150,6
20240403,134100,22331420,5160,5160,5160,5160,0
20240403,134000,22331420,5160,5160,5160,5150,31
20240403,133900,22171470,5150,5150,5150,5150,0
20240403,133800,22171470,5150,5150,5150,5150,0
20240403,133700,22171470,5150,5150,5150,5150,1
20240403,133600,22166320,5160,5160,5160,5160,3
20240403,133500,22150840,5150,5150,5150,5150,1
20240403,133400,22145690,5150,5150,5150,5150,0
20240403,133300,22145690,5150,5150,5150,5150,0
20240403,133200,22145690,5150,5150,5150,5150,2
20240403,133100,22135390,5150,5150,5150,5150,0
20240403,133000,22135390,5150,5150,5150,5150,1
20240403,132900,22130240,5150,5150,5150,5150,0
20240403,132800,22130240,5150,5150,5150,5150,0
20240403,132700,22130240,5150,5150,5150,5150,1
20240403,132600,22125090,5160,5160,5160,5160,3
20240403,132500,22109610,5160,5150,5160,5150,4
20240403,132400,22088980,5160,5160,5160,5160,9
20240403,132300,22042540,5150,5150,5150,5150,0
20240403,132200,22042540,5150,5150,5150,5150,1
20240403,132100,22037390,5150,5150,5150,5150,1
20240403,132000,22032240,5150,5160,5160,5150,26
20240403,131900,21898090,5160,5150,5160,5150,7
20240403,131800,21862010,5150,5150,5150,5150,0
20240403,131700,21862010,5150,5150,5150,5150,1
20240403,131600,21856860,5150,5150,5150,5150,0
20240403,131500,21856860,5150,5150,5150,5150,1
20240403,131400,21851710,5160,5160,5160,5160,1
20240403,131300,21846550,5150,5150,5150,5150,0
20240403,131200,21846550,5150,5150,5150,5150,9
20240403,131100,21800200,5160,5170,5170,5160,23
20240403,131000,21681500,5170,5170,5170,5170,2
20240403,130900,21671160,5170,5170,5170,5170,0
20240403,130800,21671160,5170,5170,5170,5170,0
20240403,130700,21671160,5170,5170,5170,5170,1
20240403,130600,21665990,5170,5170,5170,5170,0
20240403,130500,21665990,5170,5170,5170,5170,1
20240403,130400,21660820,5170,5170,5170,5170,0
20240403,130300,21660820,5170,5170,5170,5170,0
20240403,130200,21660820,5170,5170,5170,5170,1
20240403,130100,21655650,5170,5170,5170,5170,0
20240403,130000,21655650,5170,5200,5200,5170,26
20240403,125900,21520480,5170,5170,5170,5170,1
20240403,125800,21515310,5170,5170,5170,5170,0
20240403,125700,21515310,5170,5170,5170,5170,1
20240403,125600,21510140,5170,5170,5170,5170,0
20240403,125500,21510140,5170,5170,5170,5170,1
20240403,125400,21504970,5170,5170,5170,5170,0
20240403,125300,21504970,5170,5170,5170,5170,0
20240403,125200,21504970,5170,5170,5170,5170,1
20240403,125100,21499800,5200,5170,5200,5170,2
20240403,125000,21489430,5160,5160,5160,5160,1
20240403,124900,21484270,5160,5170,5170,5160,216
20240403,124800,20369030,5180,5180,5180,5180,0
20240403,124700,20369030,5180,5180,5180,5180,1
20240403,124600,20363850,5200,5200,5200,5200,0
20240403,124500,20363850,5200,5200,5200,5200,0
20240403,124400,20363850,5200,5170,5200,5170,4
20240403,124300,20343140,5170,5170,5170,5170,0
20240403,124200,20343140,5170,5170,5170,5170,1
20240403,124100,20337970,5210,5210,5210,5210,0
20240403,124000,20337970,5210,5210,5210,5210,25
20240403,123900,20207720,5170,5170,5170,5170,1
20240403,123800,20202550,5210,5170,5210,5170,5
20240403,123700,20176640,5170,5170,5170,5170,1
20240403,123600,20171470,5170,5170,5170,5170,0
20240403,123500,20171470,5170,5170,5170,5170,0
20240403,123400,20171470,5170,5170,5170,5170,1
20240403,123300,20166300,5170,5170,5170,5170,0
20240403,123200,20166300,5170,5170,5170,5170,1
20240403,123100,20161130,5210,5210,5210,5210,9
20240403,123000,20114240,5180,5180,5180,5180,0
20240403,122900,20114240,5180,5180,5180,5180,1
20240403,122800,20109060,5180,5180,5180,5180,0
20240403,122700,20109060,5180,5180,5180,5180,2
20240403,122600,20098700,5170,5170,5170,5170,0
20240403,122500,20098700,5170,5170,5170,5170,0
20240403,122400,20098700,5170,5170,5170,5170,1
20240403,122300,20093530,5160,5200,5200,5160,246
20240403,122200,18820260,5210,5210,5210,5210,1
20240403,122100,18815050,5270,5230,5270,5230,380
20240403,122000,16815390,5230,5230,5230,5230,26
20240403,121900,16679410,5180,5180,5180,5180,1
20240403,121800,16674230,5180,5180,5180,5180,0
20240403,121700,16674230,5180,5180,5180,5180,1
20240403,121600,16669050,5180,5180,5180,5180,6
20240403,121500,16637970,5230,5230,5230,5230,0
20240403,121400,16637970,5230,5180,5230,5180,3
20240403,121300,16622380,5180,5180,5180,5180,0
20240403,121200,16622380,5180,5180,5180,5180,1
20240403,121100,16617200,5180,5180,5180,5180,0
20240403,121000,16617200,5180,5180,5180,5180,1
20240403,120900,16612020,5180,5180,5180,5180,1
20240403,120800,16606840,5180,5180,5180,5180,0
20240403,120700,16606840,5180,5180,5180,5180,1
20240403,120600,16601660,5180,5180,5180,5180,0
20240403,120500,16601660,5180,5190,5190,5180,493
20240403,120400,14045950,5190,5190,5190,5190,1
20240403,120300,14040760,5190,5190,5190,5190,0
20240403,120200,14040760,5190,5190,5190,5190,1
20240403,120100,14035570,5230,5230,5230,5230,0
20240403,120000,14035570,5230,5230,5230,5230,26
20240403,115900,13899590,5190,5190,5190,5190,1
20240403,115800,13894400,5190,5190,5190,5190,0
20240403,115700,13894400,5190,5190,5190,5190,2
20240403,115600,13884020,5180,5180,5180,5180,0
20240403,115500,13884020,5180,5180,5180,5180,0
20240403,115400,13884020,5180,5190,5190,5180,2
20240403,115300,13873650,5190,5190,5190,5190,0
20240403,115200,13873650,5190,5190,5190,5190,1
20240403,115100,13868460,5190,5190,5190,5190,0
20240403,115000,13868460,5190,5190,5190,5190,0
20240403,114900,13868460,5190,5190,5190,5190,1
20240403,114800,13863270,5230,5230,5230,5230,19
20240403,114700,13763900,5190,5190,5190,5190,1
20240403,114600,13758710,5180,5180,5180,5180,0
20240403,114500,13758710,5180,5180,5180,5180,0
20240403,114400,13758710,5180,5180,5180,5180,2
20240403,114300,13748350,5190,5190,5190,5190,1
20240403,114200,13743160,5190,5190,5190,5190,1
20240403,114100,13737970,5230,5230,5230,5230,0
20240403,114000,13737970,5230,5230,5230,5230,26
20240403,113900,13601990,5190,5190,5190,5190,1
20240403,113800,13596800,5230,5230,5230,5230,9
20240403,113700,13549730,5180,5180,5180,5180,1
20240403,113600,13544550,5180,5180,5180,5180,0
20240403,113500,13544550,5180,5180,5180,5180,0
20240403,113400,13544550,5180,5180,5180,5180,1
20240403,113300,13539370,5180,5180,5180,5180,1
20240403,113200,13534190,5180,5180,5180,5180,0
20240403,113100,13534190,5180,5180,5180,5180,2
20240403,113000,13523830,5180,5180,5180,5180,0
20240403,112900,13523830,5180,5180,5180,5180,1
20240403,112800,13518650,5180,5180,5180,5180,0
20240403,112700,13518650,5180,5180,5180,5180,0
20240403,112600,13518650,5180,5180,5180,5180,1
20240403,112500,13513470,5180,5180,5180,5180,0
20240403,112400,13513470,5180,5180,5180,5180,1
20240403,112300,13508290,5180,5180,5180,5180,0
20240403,112200,13508290,5180,5180,5180,5180,1
20240403,112100,13503110,5190,5190,5190,5190,1
20240403,112000,13497920,5220,5220,5220,5220,26
20240403,111900,13362200,5180,5180,5180,5180,1
20240403,111800,13357020,5180,5180,5180,5180,5
20240403,111700,13331120,5180,5180,5180,5180,0
20240403,111600,13331120,5180,5180,5180,5180,1
20240403,111500,13325940,5180,5180,5180,5180,0
20240403,111400,13325940,5180,5180,5180,5180,1
20240403,111300,13320760,5180,5180,5180,5180,0
20240403,111200,13320760,5180,5180,5180,5180,0
20240403,111100,13320760,5180,5180,5180,5180,2
20240403,111000,13310400,5190,5190,5190,5190,0
20240403,110900,13310400,5190,5190,5190,5190,1
20240403,110800,13305210,5220,5180,5220,5180,27
20240403,110700,13165310,5190,5190,5190,5190,0
20240403,110600,13165310,5190,5190,5190,5190,14
20240403,110500,13092650,5190,5190,5190,5190,1
20240403,110400,13087460,5190,5190,5190,5190,1
20240403,110300,13082270,5190,5190,5190,5190,0
20240403,110200,13082270,5190,5190,5190,5190,0
20240403,110100,13082270,5190,5190,5190,5190,1
20240403,110000,13077080,5190,5210,5210,5190,27
20240403,105900,12936430,5190,5190,5190,5190,1
20240403,105800,12931240,5200,5200,5200,5200,0
20240403,105700,12931240,5200,5200,5200,5200,0
20240403,105600,12931240,5200,5210,5210,5200,194
20240403,105500,11920510,5210,5210,5210,5210,0
20240403,105400,11920510,5210,5210,5210,5210,1
20240403,105300,11915300,5250,5250,5250,5250,1
20240403,105200,11910050,5210,5210,5210,5210,1
20240403,105100,11904840,5220,5220,5220,5220,1
20240403,105000,11899620,5220,5220,5220,5220,0
20240403,104900,11899620,5220,5210,5220,5210,2
20240403,104800,11889190,5220,5220,5220,5220,0
20240403,104700,11889190,5220,5220,5220,5220,0
20240403,104600,11889190,5220,5220,5220,5220,1
20240403,104500,11883970,5250,5210,5250,5210,22
20240403,104400,11768950,5210,5210,5210,5210,1
20240403,104300,11763740,5250,5250,5250,5250,0
20240403,104200,11763740,5250,5210,5250,5210,2
20240403,104100,11753280,5210,5210,5210,5210,1
20240403,104000,11748070,5240,5240,5240,5240,57
20240403,103900,11449390,5240,5200,5240,5200,5
20240403,103800,11423350,5200,5200,5200,5200,1
20240403,103700,11418150,5200,5200,5200,5200,0
20240403,103600,11418150,5200,5200,5200,5200,1
20240403,103500,11412950,5210,5210,5210,5210,0
20240403,103400,11412950,5210,5210,5210,5210,23
20240403,103300,11293120,5220,5220,5220,5220,0
20240403,103200,11293120,5220,5220,5220,5220,0
20240403,103100,11293120,5220,5220,5220,5220,1
20240403,103000,11287900,5250,5250,5250,5250,0
20240403,102900,11287900,5250,5210,5250,5210,2
20240403,102800,11277440,5250,5230,5250,5230,53
20240403,102700,10999840,5210,5210,5210,5210,1
20240403,102600,10994630,5210,5210,5210,5210,1
20240403,102500,10989420,5210,5210,5210,5210,0
20240403,102400,10989420,5210,5210,5210,5210,1
20240403,102300,10984210,5230,5230,5230,5230,0
20240403,102200,10984210,5230,5230,5230,5230,0
20240403,102100,10984210,5230,5210,5230,5210,2
20240403,102000,10973770,5230,5230,5230,5230,26
20240403,101900,10837790,5210,5210,5210,5210,1
20240403,101800,10832580,5230,5200,5230,5200,6
20240403,101700,10801350,5200,5200,5200,5200,1
20240403,101600,10796150,5200,5200,5200,5200,1
20240403,101500,10790950,5210,5210,5210,5210,0
20240403,101400,10790950,5210,5210,5210,5210,0
20240403,101300,10790950,5210,5210,5210,5210,1
20240403,101200,10785740,5210,5210,5210,5210,0
20240403,101100,10785740,5210,5210,5210,5210,1
20240403,101000,10780530,5230,5230,5230,5230,1
20240403,100900,10775300,5230,5230,5230,5230,0
20240403,100800,10775300,5230,5200,5230,5200,3
20240403,100700,10759650,5190,5190,5190,5190,0
20240403,100600,10759650,5190,5200,5200,5190,2
20240403,100500,10749260,5210,5210,5210,5210,0
20240403,100400,10749260,5210,5210,5210,5210,0
20240403,100300,10749260,5210,5210,5210,5210,1
20240403,100200,10744050,5230,5230,5230,5230,1
20240403,100100,10738820,5220,5220,5220,5220,17
20240403,100000,10650080,5230,5220,5230,5220,11
20240403,095900,10592640,5230,5230,5230,5230,0
20240403,095800,10592640,5230,5210,5230,5210,2
20240403,095700,10582200,5230,5230,5230,5230,0
20240403,095600,10582200,5230,5200,5230,5190,6
20240403,095500,10551010,5210,5210,5210,5210,1
20240403,095400,10545800,5230,5230,5230,5230,0
20240403,095300,10545800,5230,5230,5230,5230,1
20240403,095200,10540570,5260,5260,5260,5260,0
20240403,095100,10540570,5260,5220,5260,5220,2
20240403,095000,10530090,5240,5240,5240,5240,0
20240403,094900,10530090,5240,5240,5240,5240,0
20240403,094800,10530090,5240,5230,5240,5220,3
20240403,094700,10514400,5240,5220,5240,5220,6
20240403,094600,10483060,5230,5240,5240,5230,2
20240403,094500,10472590,5260,5220,5260,5220,12
20240403,094400,10409810,5240,5220,5240,5220,6
20240403,094300,10378440,5220,5220,5220,5220,1
20240403,094200,10373220,5240,5240,5240,5240,0
20240403,094100,10373220,5240,5220,5240,5220,3
20240403,094000,10357540,5220,5220,5220,5220,6
20240403,093900,10326220,5200,5200,5200,5200,0
20240403,093800,10326220,5200,5200,5200,5200,1
20240403,093700,10321020,5220,5190,5220,5190,2
20240403,093600,10310610,5190,5200,5200,5190,64
20240403,093500,9978320,5200,5200,5200,5200,126
20240403,093400,9323120,5190,5190,5190,5190,2
20240403,093300,9312740,5200,5200,5200,5200,8
20240403,093200,9271140,5200,5200,5200,5200,1
20240403,093100,9265940,5200,5200,5200,5200,1
20240403,093000,9260740,5200,5220,5220,5200,47
20240403,092900,9015740,5220,5220,5220,5220,0
20240403,092800,9015740,5220,5220,5220,5220,1
20240403,092700,9010520,5220,5220,5220,5220,0
20240403,092600,9010520,5220,5220,5220,5220,1
20240403,092500,9005300,5220,5220,5220,5220,14
20240403,092400,8932220,5220,5230,5230,5220,5
20240403,092300,8906090,5230,5230,5230,5230,1
20240403,092200,8900860,5230,5230,5230,5230,1
20240403,092100,8895630,5220,5240,5240,5220,10
20240403,092000,8843250,5220,5220,5220,5220,5
20240403,091900,8817150,5190,5190,5190,5190,4
20240403,091800,8796390,5190,5190,5190,5190,1
20240403,091700,8791200,5190,5190,5190,5190,0
20240403,091600,8791200,5190,5190,5190,5190,26
20240403,091500,8656260,5190,5190,5190,5190,126
20240403,091400,8002320,5190,5190,5190,5190,0
20240403,091300,8002320,5190,5190,5190,5190,1
20240403,091200,7997130,5190,5190,5190,5190,0
20240403,091100,7997130,5190,5190,5190,5190,2
20240403,091000,7986750,5190,5200,5200,5190,83
20240403,090900,7555160,5200,5210,5210,5200,17
20240403,090800,7466600,5210,5210,5220,5210,21
20240403,090700,7357170,5210,5210,5210,5210,45
20240403,090600,7122720,5210,5220,5220,5210,676
20240403,090500,3594030,5220,5230,5230,5220,37
20240403,090400,3400540,5230,5230,5230,5230,2
20240403,090300,3390080,5230,5230,5230,5230,17
20240403,090200,3301170,5230,5240,5240,5230,23
20240403,090100,3180680,5230,5230,5230,5230,0
20240403,090000,3180680,5230,5240,5240,5230,601