KissMeData/034300/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190900,66618880,10720,10720,10720,10720,100
20240401,190800,66618880,10720,10720,10720,10720,0
20240401,190700,66618880,10720,10720,10720,10720,0
20240401,190600,66618880,10720,10720,10720,10720,0
20240401,190500,66618880,10720,10720,10720,10720,0
20240401,190400,66618880,10720,10720,10720,10720,0
20240401,190300,66618880,10720,10720,10720,10720,0
20240401,190200,66618880,10720,10720,10720,10720,0
20240401,190100,66618880,10720,10720,10720,10720,0
20240401,190000,66618880,10720,10720,10720,10720,0
20240401,185900,66618880,10720,10720,10720,10720,0
20240401,185800,66618880,10720,10720,10720,10720,0
20240401,185700,66618880,10720,10720,10720,10720,0
20240401,185600,66618880,10720,10720,10720,10720,0
20240401,185500,66618880,10720,10720,10720,10720,0
20240401,185400,66618880,10720,10720,10720,10720,0
20240401,185300,66618880,10720,10720,10720,10720,0
20240401,185200,66618880,10720,10720,10720,10720,0
20240401,185100,66618880,10720,10720,10720,10720,0
20240401,185000,66618880,10720,10720,10720,10720,0
20240401,184900,66618880,10720,10720,10720,10720,0
20240401,184800,66618880,10720,10720,10720,10720,0
20240401,184700,66618880,10720,10720,10720,10720,0
20240401,184600,66618880,10720,10720,10720,10720,0
20240401,184500,66618880,10720,10720,10720,10720,0
20240401,184400,66618880,10720,10720,10720,10720,0
20240401,184300,66618880,10720,10720,10720,10720,0
20240401,184200,66618880,10720,10720,10720,10720,0
20240401,184100,66618880,10720,10720,10720,10720,0
20240401,184000,66618880,10720,10720,10720,10720,0
20240401,183900,66618880,10720,10720,10720,10720,100
20240401,183800,66618880,10720,10720,10720,10720,0
20240401,183700,66618880,10720,10720,10720,10720,0
20240401,183600,66618880,10720,10720,10720,10720,0
20240401,183500,66618880,10720,10720,10720,10720,0
20240401,183400,66618880,10720,10720,10720,10720,0
20240401,183300,66618880,10720,10720,10720,10720,0
20240401,183200,66618880,10720,10720,10720,10720,0
20240401,183100,66618880,10720,10720,10720,10720,0
20240401,183000,66618880,10720,10720,10720,10720,0
20240401,182900,66618880,10720,10720,10720,10720,0
20240401,182800,66618880,10720,10720,10720,10720,0
20240401,182700,66618880,10720,10720,10720,10720,0
20240401,182600,66618880,10720,10720,10720,10720,0
20240401,182500,66618880,10720,10720,10720,10720,0
20240401,182400,66618880,10720,10720,10720,10720,0
20240401,182300,66618880,10720,10720,10720,10720,0
20240401,182200,66618880,10720,10720,10720,10720,0
20240401,182100,66618880,10720,10720,10720,10720,0
20240401,182000,66618880,10720,10720,10720,10720,0
20240401,181900,66618880,10720,10720,10720,10720,0
20240401,181800,66618880,10720,10720,10720,10720,0
20240401,181700,66618880,10720,10720,10720,10720,0
20240401,181600,66618880,10720,10720,10720,10720,0
20240401,181500,66618880,10720,10720,10720,10720,0
20240401,181400,66618880,10720,10720,10720,10720,0
20240401,181300,66618880,10720,10720,10720,10720,0
20240401,181200,66618880,10720,10720,10720,10720,0
20240401,181100,66618880,10720,10720,10720,10720,0
20240401,181000,66618880,10720,10720,10720,10720,0
20240401,180900,66618880,10720,10720,10720,10720,100
20240401,180800,66618880,10720,10720,10720,10720,0
20240401,180700,66618880,10720,10720,10720,10720,0
20240401,180600,66618880,10720,10720,10720,10720,0
20240401,180500,66618880,10720,10720,10720,10720,0
20240401,180400,66618880,10720,10720,10720,10720,0
20240401,180300,66618880,10720,10720,10720,10720,0
20240401,180200,66618880,10720,10720,10720,10720,0
20240401,180100,66618880,10720,10720,10720,10720,0
20240401,180000,66618880,10720,10720,10720,10720,0
20240401,175900,66618880,10720,10720,10720,10720,0
20240401,175800,66618880,10720,10720,10720,10720,0
20240401,175700,66618880,10720,10720,10720,10720,0
20240401,175600,66618880,10720,10720,10720,10720,0
20240401,175500,66618880,10720,10720,10720,10720,0
20240401,175400,66618880,10720,10720,10720,10720,0
20240401,175300,66618880,10720,10720,10720,10720,0
20240401,175200,66618880,10720,10720,10720,10720,0
20240401,175100,66618880,10720,10720,10720,10720,0
20240401,175000,66618880,10720,10720,10720,10720,0
20240401,174900,66618880,10720,10720,10720,10720,0
20240401,174800,66618880,10720,10720,10720,10720,0
20240401,174700,66618880,10720,10720,10720,10720,0
20240401,174600,66618880,10720,10720,10720,10720,0
20240401,174500,66618880,10720,10720,10720,10720,0
20240401,174400,66618880,10720,10720,10720,10720,0
20240401,174300,66618880,10720,10720,10720,10720,0
20240401,174200,66618880,10720,10720,10720,10720,0
20240401,174100,66618880,10720,10720,10720,10720,0
20240401,174000,66618880,10720,10720,10720,10720,0
20240401,173900,66618880,10720,10720,10720,10720,100
20240401,173800,66618880,10720,10720,10720,10720,0
20240401,173700,66618880,10720,10720,10720,10720,0
20240401,173600,66618880,10720,10720,10720,10720,0
20240401,173500,66618880,10720,10720,10720,10720,0
20240401,173400,66618880,10720,10720,10720,10720,0
20240401,173300,66618880,10720,10720,10720,10720,0
20240401,173200,66618880,10720,10720,10720,10720,0
20240401,173100,66618880,10720,10720,10720,10720,0
20240401,173000,66618880,10720,10720,10720,10720,0
20240401,172900,66618880,10720,10720,10720,10720,0
20240401,172800,66618880,10720,10720,10720,10720,0
20240401,172700,66618880,10720,10720,10720,10720,0
20240401,172600,66618880,10720,10720,10720,10720,0
20240401,172500,66618880,10720,10720,10720,10720,0
20240401,172400,66618880,10720,10720,10720,10720,0
20240401,172300,66618880,10720,10720,10720,10720,0
20240401,172200,66618880,10720,10720,10720,10720,0
20240401,172100,66618880,10720,10720,10720,10720,0
20240401,172000,66618880,10720,10720,10720,10720,0
20240401,171900,66618880,10720,10720,10720,10720,0
20240401,171800,66618880,10720,10720,10720,10720,0
20240401,171700,66618880,10720,10720,10720,10720,0
20240401,171600,66618880,10720,10720,10720,10720,0
20240401,171500,66618880,10720,10720,10720,10720,0
20240401,171400,66618880,10720,10720,10720,10720,0
20240401,171300,66618880,10720,10720,10720,10720,0
20240401,171200,66618880,10720,10720,10720,10720,0
20240401,171100,66618880,10720,10720,10720,10720,0
20240401,171000,66618880,10720,10720,10720,10720,0
20240401,170900,66618880,10720,10720,10720,10720,100
20240401,170800,66618880,10720,10720,10720,10720,0
20240401,170700,66618880,10720,10720,10720,10720,0
20240401,170600,66618880,10720,10720,10720,10720,0
20240401,170500,66618880,10720,10720,10720,10720,0
20240401,170400,66618880,10720,10720,10720,10720,0
20240401,170300,66618880,10720,10720,10720,10720,0
20240401,170200,66618880,10720,10720,10720,10720,0
20240401,170100,66618880,10720,10720,10720,10720,0
20240401,170000,66618880,10720,10720,10720,10720,0
20240401,165900,66618880,10720,10720,10720,10720,0
20240401,165800,66618880,10720,10720,10720,10720,0
20240401,165700,66618880,10720,10720,10720,10720,0
20240401,165600,66618880,10720,10720,10720,10720,0
20240401,165500,66618880,10720,10720,10720,10720,0
20240401,165400,66618880,10720,10720,10720,10720,0
20240401,165300,66618880,10720,10720,10720,10720,0
20240401,165200,66618880,10720,10720,10720,10720,0
20240401,165100,66618880,10720,10720,10720,10720,0
20240401,165000,66618880,10720,10720,10720,10720,0
20240401,164900,66618880,10720,10720,10720,10720,0
20240401,164800,66618880,10720,10720,10720,10720,0
20240401,164700,66618880,10720,10720,10720,10720,0
20240401,164600,66618880,10720,10720,10720,10720,0
20240401,164500,66618880,10720,10720,10720,10720,0
20240401,164400,66618880,10720,10720,10720,10720,0
20240401,164300,66618880,10720,10720,10720,10720,0
20240401,164200,66618880,10720,10720,10720,10720,0
20240401,164100,66618880,10720,10720,10720,10720,0
20240401,164000,66618880,10720,10720,10720,10720,0
20240401,163900,66618880,10720,10720,10720,10720,100
20240401,163800,66618880,10720,10720,10720,10720,0
20240401,163700,66618880,10720,10720,10720,10720,0
20240401,163600,66618880,10720,10720,10720,10720,0
20240401,163500,66618880,10720,10720,10720,10720,0
20240401,163400,66618880,10720,10720,10720,10720,0
20240401,163300,66618880,10720,10720,10720,10720,0
20240401,163200,66618880,10720,10720,10720,10720,0
20240401,163100,66618880,10720,10720,10720,10720,0
20240401,163000,66618880,10720,10720,10720,10720,0
20240401,162900,66618880,10720,10720,10720,10720,0
20240401,162800,66618880,10720,10720,10720,10720,0
20240401,162700,66618880,10720,10720,10720,10720,0
20240401,162600,66618880,10720,10720,10720,10720,0
20240401,162500,66618880,10720,10720,10720,10720,0
20240401,162400,66618880,10720,10720,10720,10720,0
20240401,162300,66618880,10720,10720,10720,10720,0
20240401,162200,66618880,10720,10720,10720,10720,0
20240401,162100,66618880,10720,10720,10720,10720,0
20240401,162000,66618880,10720,10720,10720,10720,0
20240401,161900,66618880,10720,10720,10720,10720,0
20240401,161800,66618880,10720,10720,10720,10720,0
20240401,161700,66618880,10720,10720,10720,10720,0
20240401,161600,66618880,10720,10720,10720,10720,0
20240401,161500,66618880,10720,10720,10720,10720,0
20240401,161400,66618880,10720,10720,10720,10720,0
20240401,161300,66618880,10720,10720,10720,10720,0
20240401,161200,66618880,10720,10720,10720,10720,0
20240401,161100,66618880,10720,10720,10720,10720,0
20240401,161000,66618880,10720,10720,10720,10720,0
20240401,160900,66618880,10720,10720,10720,10720,100
20240401,160800,66618880,10720,10720,10720,10720,0
20240401,160700,66618880,10720,10720,10720,10720,0
20240401,160600,66618880,10720,10720,10720,10720,0
20240401,160500,66618880,10720,10720,10720,10720,0
20240401,160400,66618880,10720,10720,10720,10720,0
20240401,160300,66618880,10720,10720,10720,10720,0
20240401,160200,66618880,10720,10720,10720,10720,0
20240401,160100,66618880,10720,10720,10720,10720,0
20240401,160000,66618880,10720,10720,10720,10720,0
20240401,155900,66618880,10720,10720,10720,10720,0
20240401,155800,66618880,10720,10720,10720,10720,0
20240401,155700,66618880,10720,10720,10720,10720,0
20240401,155600,66618880,10720,10720,10720,10720,0
20240401,155500,66618880,10720,10720,10720,10720,0
20240401,155400,66618880,10720,10720,10720,10720,0
20240401,155300,66618880,10720,10720,10720,10720,0
20240401,155200,66618880,10720,10720,10720,10720,0
20240401,155100,66618880,10720,10720,10720,10720,0
20240401,155000,66618880,10720,10720,10720,10720,0
20240401,154900,66618880,10720,10720,10720,10720,0
20240401,154800,66618880,10720,10720,10720,10720,0
20240401,154700,66618880,10720,10720,10720,10720,0
20240401,154600,66618880,10720,10720,10720,10720,0
20240401,154500,66618880,10720,10720,10720,10720,0
20240401,154400,66618880,10720,10720,10720,10720,0
20240401,154300,66618880,10720,10720,10720,10720,0
20240401,154200,66618880,10720,10720,10720,10720,0
20240401,154100,66618880,10720,10720,10720,10720,0
20240401,154000,66618880,10720,10720,10720,10720,0
20240401,153900,66618880,10720,10720,10720,10720,100
20240401,153800,66618880,10720,10720,10720,10720,0
20240401,153700,66618880,10720,10720,10720,10720,0
20240401,153600,66618880,10720,10720,10720,10720,0
20240401,153500,66618880,10720,10720,10720,10720,0
20240401,153400,66618880,10720,10720,10720,10720,0
20240401,153300,66618880,10720,10720,10720,10720,0
20240401,153200,66618880,10720,10720,10720,10720,0
20240401,153100,66618880,10720,10720,10720,10720,0
20240401,153000,66618880,10720,10720,10720,10720,100
20240401,152900,65546880,10720,10720,10720,10720,0
20240401,152800,65546880,10720,10720,10720,10720,0
20240401,152700,65546880,10720,10720,10720,10720,0
20240401,152600,65546880,10720,10720,10720,10720,0
20240401,152500,65546880,10720,10720,10720,10720,0
20240401,152400,65546880,10720,10720,10720,10720,0
20240401,152300,65546880,10720,10720,10720,10720,0
20240401,152200,65546880,10720,10720,10720,10720,0
20240401,152100,65546880,10720,10720,10720,10720,0
20240401,152000,65546880,10720,10720,10720,10720,0
20240401,151900,65546880,10720,10720,10720,10720,29
20240401,151800,65236000,10720,10720,10720,10720,11
20240401,151700,65118080,10720,10720,10720,10720,7
20240401,151600,65043040,10720,10720,10720,10720,9
20240401,151500,64946560,10730,10730,10730,10730,0
20240401,151400,64946560,10730,10730,10730,10730,14
20240401,151300,64796340,10730,10730,10730,10730,18
20240401,151200,64603200,10730,10730,10730,10730,8
20240401,151100,64517360,10730,10730,10730,10730,0
20240401,151000,64517360,10730,10730,10730,10730,22
20240401,150900,64281300,10730,10730,10730,10730,16
20240401,150800,64109620,10730,10730,10730,10730,11
20240401,150700,63991590,10740,10730,10740,10730,20
20240401,150600,63776980,10740,10740,10740,10740,6
20240401,150500,63712540,10730,10730,10730,10730,12
20240401,150400,63583780,10740,10740,10740,10740,10
20240401,150300,63476380,10750,10750,10750,10750,11
20240401,150200,63358130,10750,10750,10750,10750,0
20240401,150100,63358130,10750,10750,10750,10750,0
20240401,150000,63358130,10750,10750,10750,10750,14
20240401,145900,63207630,10750,10750,10750,10750,0
20240401,145800,63207630,10750,10750,10750,10750,0
20240401,145700,63207630,10750,10750,10750,10750,5
20240401,145600,63153880,10750,10750,10750,10750,0
20240401,145500,63153880,10750,10750,10750,10750,10
20240401,145400,63046380,10750,10750,10750,10750,0
20240401,145300,63046380,10750,10750,10750,10750,0
20240401,145200,63046380,10750,10750,10750,10750,0
20240401,145100,63046380,10750,10750,10750,10750,20
20240401,145000,62831380,10750,10750,10750,10750,0
20240401,144900,62831380,10750,10750,10750,10750,0
20240401,144800,62831380,10750,10750,10750,10750,0
20240401,144700,62831380,10750,10750,10750,10750,0
20240401,144600,62831380,10750,10750,10750,10750,20
20240401,144500,62616380,10750,10750,10750,10750,0
20240401,144400,62616380,10750,10750,10750,10750,0
20240401,144300,62616380,10750,10750,10750,10750,27
20240401,144200,62326130,10740,10740,10740,10740,0
20240401,144100,62326130,10740,10740,10740,10740,33
20240401,144000,61971710,10740,10740,10740,10740,2
20240401,143900,61950230,10750,10750,10750,10750,0
20240401,143800,61950230,10750,10750,10750,10750,0
20240401,143700,61950230,10750,10750,10750,10750,0
20240401,143600,61950230,10750,10750,10750,10750,0
20240401,143500,61950230,10750,10750,10750,10750,0
20240401,143400,61950230,10750,10750,10750,10750,1
20240401,143300,61939480,10750,10750,10750,10750,52
20240401,143200,61380480,10750,10750,10750,10750,0
20240401,143100,61380480,10750,10750,10750,10750,10
20240401,143000,61272980,10750,10750,10750,10750,0
20240401,142900,61272980,10750,10750,10750,10750,0
20240401,142800,61272980,10750,10750,10750,10750,0
20240401,142700,61272980,10750,10750,10750,10750,29
20240401,142600,60961230,10750,10750,10750,10750,0
20240401,142500,60961230,10750,10750,10750,10750,0
20240401,142400,60961230,10750,10750,10750,10750,0
20240401,142300,60961230,10750,10750,10750,10750,0
20240401,142200,60961230,10750,10750,10750,10750,0
20240401,142100,60961230,10750,10750,10750,10750,0
20240401,142000,60961230,10750,10810,10810,10750,36
20240401,141900,60574170,10750,10750,10750,10750,0
20240401,141800,60574170,10750,10750,10750,10750,0
20240401,141700,60574170,10750,10750,10750,10750,0
20240401,141600,60574170,10750,10750,10750,10750,0
20240401,141500,60574170,10750,10750,10750,10750,0
20240401,141400,60574170,10750,10750,10750,10750,0
20240401,141300,60574170,10750,10750,10750,10750,0
20240401,141200,60574170,10750,10750,10750,10750,0
20240401,141100,60574170,10750,10750,10750,10750,0
20240401,141000,60574170,10750,10750,10750,10750,0
20240401,140900,60574170,10750,10750,10750,10750,141
20240401,140800,59058420,10750,10750,10750,10750,0
20240401,140700,59058420,10750,10760,10760,10750,100
20240401,140600,57983170,10760,10760,10760,10760,0
20240401,140500,57983170,10760,10760,10760,10760,0
20240401,140400,57983170,10760,10760,10760,10760,0
20240401,140300,57983170,10760,10760,10760,10760,0
20240401,140200,57983170,10760,10760,10760,10760,0
20240401,140100,57983170,10760,10760,10760,10760,0
20240401,140000,57983170,10760,10760,10760,10760,0
20240401,135900,57983170,10760,10760,10760,10760,0
20240401,135800,57983170,10760,10760,10760,10760,45
20240401,135700,57498970,10760,10760,10770,10760,23
20240401,135600,57251460,10760,10760,10760,10760,0
20240401,135500,57251460,10760,10760,10760,10760,0
20240401,135400,57251460,10760,10760,10760,10760,1
20240401,135300,57240700,10760,10760,10760,10760,21
20240401,135200,57014740,10760,10760,10760,10760,0
20240401,135100,57014740,10760,10760,10760,10760,0
20240401,135000,57014740,10760,10760,10760,10760,0
20240401,134900,57014740,10760,10760,10760,10760,0
20240401,134800,57014740,10760,10760,10760,10760,30
20240401,134700,56691940,10750,10750,10750,10750,0
20240401,134600,56691940,10750,10750,10750,10750,0
20240401,134500,56691940,10750,10750,10750,10750,0
20240401,134400,56691940,10750,10750,10750,10750,0
20240401,134300,56691940,10750,10750,10750,10750,0
20240401,134200,56691940,10750,10750,10750,10750,0
20240401,134100,56691940,10750,10750,10750,10750,0
20240401,134000,56691940,10750,10750,10750,10750,0
20240401,133900,56691940,10750,10750,10750,10750,0
20240401,133800,56691940,10750,10750,10750,10750,62
20240401,133700,56025440,10750,10750,10750,10750,0
20240401,133600,56025440,10750,10760,10760,10750,210
20240401,133500,53767910,10770,10770,10770,10770,0
20240401,133400,53767910,10770,10770,10770,10770,607
20240401,133300,47230520,10770,10770,10770,10770,0
20240401,133200,47230520,10770,10770,10770,10770,0
20240401,133100,47230520,10770,10770,10770,10770,0
20240401,133000,47230520,10770,10770,10770,10770,0
20240401,132900,47230520,10770,10770,10770,10770,0
20240401,132800,47230520,10770,10770,10770,10770,0
20240401,132700,47230520,10770,10770,10770,10770,0
20240401,132600,47230520,10770,10770,10770,10770,0
20240401,132500,47230520,10770,10770,10770,10770,0
20240401,132400,47230520,10770,10770,10770,10770,0
20240401,132300,47230520,10770,10770,10770,10770,97
20240401,132200,46185830,10780,10780,10780,10780,0
20240401,132100,46185830,10780,10780,10780,10780,0
20240401,132000,46185830,10780,10780,10780,10780,0
20240401,131900,46185830,10780,10780,10780,10780,0
20240401,131800,46185830,10780,10780,10780,10780,0
20240401,131700,46185830,10780,10780,10780,10780,0
20240401,131600,46185830,10780,10780,10780,10780,0
20240401,131500,46185830,10780,10780,10780,10780,0
20240401,131400,46185830,10780,10770,10780,10770,80
20240401,131300,45323730,10780,10830,10830,10780,56
20240401,131200,44717550,10780,10780,10780,10780,0
20240401,131100,44717550,10780,10780,10780,10780,20
20240401,131000,44501950,10780,10780,10780,10780,80
20240401,130900,43639550,10780,10780,10780,10780,20
20240401,130800,43423950,10780,10780,10780,10780,0
20240401,130700,43423950,10780,10780,10780,10780,0
20240401,130600,43423950,10780,10780,10780,10780,30
20240401,130500,43100550,10780,10780,10780,10780,0
20240401,130400,43100550,10780,10780,10780,10780,0
20240401,130300,43100550,10780,10780,10780,10780,31
20240401,130200,42766370,10780,10780,10780,10780,0
20240401,130100,42766370,10780,10780,10780,10780,0
20240401,130000,42766370,10780,10780,10780,10780,41
20240401,125900,42324390,10780,10780,10780,10780,0
20240401,125800,42324390,10780,10780,10780,10780,0
20240401,125700,42324390,10780,10780,10780,10780,27
20240401,125600,42033330,10770,10770,10770,10770,0
20240401,125500,42033330,10770,10770,10770,10770,27
20240401,125400,41742540,10770,10770,10770,10770,0
20240401,125300,41742540,10770,10770,10770,10770,0
20240401,125200,41742540,10770,10770,10770,10770,23
20240401,125100,41494830,10770,10770,10770,10770,0
20240401,125000,41494830,10770,10770,10770,10770,0
20240401,124900,41494830,10770,10770,10770,10770,0
20240401,124800,41494830,10770,10770,10770,10770,0
20240401,124700,41494830,10770,10770,10770,10770,0
20240401,124600,41494830,10770,10770,10770,10770,0
20240401,124500,41494830,10770,10770,10770,10770,0
20240401,124400,41494830,10770,10770,10770,10770,0
20240401,124300,41494830,10770,10770,10770,10770,0
20240401,124200,41494830,10770,10770,10770,10770,0
20240401,124100,41494830,10770,10770,10770,10770,24
20240401,124000,41236350,10770,10770,10770,10770,53
20240401,123900,40665540,10770,10770,10770,10770,12
20240401,123800,40536300,10820,10820,10820,10820,0
20240401,123700,40536300,10820,10820,10820,10820,0
20240401,123600,40536300,10820,10820,10820,10820,0
20240401,123500,40536300,10820,10820,10820,10820,0
20240401,123400,40536300,10820,10820,10820,10820,2
20240401,123300,40514660,10830,10830,10830,10830,0
20240401,123200,40514660,10830,10830,10830,10830,0
20240401,123100,40514660,10830,10830,10830,10830,0
20240401,123000,40514660,10830,10830,10830,10830,0
20240401,122900,40514660,10830,10830,10830,10830,0
20240401,122800,40514660,10830,10840,10840,10830,101
20240401,122700,39420820,10840,10840,10840,10820,15
20240401,122600,39258480,10750,10750,10750,10750,0
20240401,122500,39258480,10750,10750,10750,10750,0
20240401,122400,39258480,10750,10750,10760,10750,58
20240401,122300,38634710,10750,10750,10750,10750,0
20240401,122200,38634710,10750,10750,10750,10750,27
20240401,122100,38344460,10760,10760,10760,10760,0
20240401,122000,38344460,10760,10760,10760,10760,0
20240401,121900,38344460,10760,10750,10760,10750,47
20240401,121800,37839170,10760,10760,10760,10760,1
20240401,121700,37828410,10770,10770,10770,10770,5
20240401,121600,37774560,10760,10760,10760,10760,0
20240401,121500,37774560,10760,10770,10770,10760,22
20240401,121400,37537830,10770,10770,10770,10770,1
20240401,121300,37527060,10780,10780,10780,10780,0
20240401,121200,37527060,10780,10780,10780,10780,0
20240401,121100,37527060,10780,10780,10780,10780,0
20240401,121000,37527060,10780,10780,10780,10780,0
20240401,120900,37527060,10780,10780,10780,10780,0
20240401,120800,37527060,10780,10780,10780,10780,0
20240401,120700,37527060,10780,10780,10780,10780,1
20240401,120600,37516280,10760,10780,10780,10760,32
20240401,120500,37171940,10770,10770,10770,10770,0
20240401,120400,37171940,10770,10770,10770,10770,0
20240401,120300,37171940,10770,10770,10770,10770,0
20240401,120200,37171940,10770,10770,10770,10770,0
20240401,120100,37171940,10770,10770,10770,10770,0
20240401,120000,37171940,10770,10770,10770,10770,0
20240401,115900,37171940,10770,10770,10770,10770,0
20240401,115800,37171940,10770,10770,10770,10770,0
20240401,115700,37171940,10770,10770,10770,10770,1
20240401,115600,37161170,10770,10770,10770,10770,0
20240401,115500,37161170,10770,10770,10770,10770,1
20240401,115400,37150400,10840,10840,10840,10840,0
20240401,115300,37150400,10840,10840,10840,10840,0
20240401,115200,37150400,10840,10830,10840,10830,86
20240401,115100,36218590,10760,10760,10760,10760,0
20240401,115000,36218590,10760,10760,10760,10760,0
20240401,114900,36218590,10760,10760,10760,10760,0
20240401,114800,36218590,10760,10760,10760,10760,0
20240401,114700,36218590,10760,10760,10760,10760,0
20240401,114600,36218590,10760,10760,10760,10760,27
20240401,114500,35928070,10760,10760,10760,10760,0
20240401,114400,35928070,10760,10760,10760,10760,0
20240401,114300,35928070,10760,10760,10760,10760,0
20240401,114200,35928070,10760,10760,10760,10760,0
20240401,114100,35928070,10760,10760,10760,10760,3
20240401,114000,35895790,10760,10760,10760,10760,0
20240401,113900,35895790,10760,10760,10760,10760,0
20240401,113800,35895790,10760,10760,10760,10760,32
20240401,113700,35551470,10830,10830,10830,10830,0
20240401,113600,35551470,10830,10830,10830,10830,7
20240401,113500,35475660,10760,10760,10760,10760,0
20240401,113400,35475660,10760,10760,10760,10760,0
20240401,113300,35475660,10760,10760,10760,10760,0
20240401,113200,35475660,10760,10760,10760,10760,0
20240401,113100,35475660,10760,10760,10760,10760,0
20240401,113000,35475660,10760,10760,10760,10760,0
20240401,112900,35475660,10760,10760,10760,10760,0
20240401,112800,35475660,10760,10760,10760,10760,0
20240401,112700,35475660,10760,10760,10760,10760,0
20240401,112600,35475660,10760,10760,10760,10760,0
20240401,112500,35475660,10760,10760,10760,10760,0
20240401,112400,35475660,10760,10770,10770,10760,47
20240401,112300,34969520,10770,10840,10860,10770,6
20240401,112200,34904510,10750,10750,10750,10750,0
20240401,112100,34904510,10750,10750,10750,10750,0
20240401,112000,34904510,10750,10750,10750,10750,0
20240401,111900,34904510,10750,10750,10750,10750,0
20240401,111800,34904510,10750,10750,10750,10750,0
20240401,111700,34904510,10750,10750,10750,10750,0
20240401,111600,34904510,10750,10750,10750,10750,16
20240401,111500,34732510,10750,10760,10770,10750,244
20240401,111400,32105510,10760,10760,10760,10760,0
20240401,111300,32105510,10760,10780,10780,10760,121
20240401,111200,30802500,10750,10750,10750,10750,0
20240401,111100,30802500,10750,10750,10750,10750,0
20240401,111000,30802500,10750,10750,10750,10750,0
20240401,110900,30802500,10750,10750,10750,10750,0
20240401,110800,30802500,10750,10750,10750,10750,0
20240401,110700,30802500,10750,10750,10750,10750,0
20240401,110600,30802500,10750,10750,10750,10750,0
20240401,110500,30802500,10750,10750,10750,10750,0
20240401,110400,30802500,10750,10750,10750,10750,0
20240401,110300,30802500,10750,10750,10750,10750,0
20240401,110200,30802500,10750,10750,10750,10750,0
20240401,110100,30802500,10750,10750,10750,10750,0
20240401,110000,30802500,10750,10750,10750,10750,0
20240401,105900,30802500,10750,10750,10750,10750,4
20240401,105800,30759500,10750,10750,10750,10750,0
20240401,105700,30759500,10750,10750,10750,10750,29
20240401,105600,30447750,10750,10750,10750,10750,0
20240401,105500,30447750,10750,10750,10750,10750,0
20240401,105400,30447750,10750,10750,10750,10750,59
20240401,105300,29813500,10750,10750,10750,10750,0
20240401,105200,29813500,10750,10750,10750,10750,1
20240401,105100,29802750,10750,10750,10750,10750,0
20240401,105000,29802750,10750,10750,10750,10750,0
20240401,104900,29802750,10750,10750,10750,10750,0
20240401,104800,29802750,10750,10750,10750,10750,0
20240401,104700,29802750,10750,10750,10750,10750,0
20240401,104600,29802750,10750,10750,10750,10750,0
20240401,104500,29802750,10750,10750,10750,10750,0
20240401,104400,29802750,10750,10750,10750,10750,0
20240401,104300,29802750,10750,10750,10750,10750,0
20240401,104200,29802750,10750,10750,10750,10750,0
20240401,104100,29802750,10750,10750,10750,10750,0
20240401,104000,29802750,10750,10750,10750,10750,0
20240401,103900,29802750,10750,10780,10780,10750,115
20240401,103800,28565200,10800,10800,10800,10800,649
20240401,103700,21556000,10800,10800,10800,10800,0
20240401,103600,21556000,10800,10800,10800,10800,0
20240401,103500,21556000,10800,10800,10800,10800,0
20240401,103400,21556000,10800,10800,10800,10800,0
20240401,103300,21556000,10800,10800,10800,10800,0
20240401,103200,21556000,10800,10800,10800,10800,0
20240401,103100,21556000,10800,10800,10800,10800,0
20240401,103000,21556000,10800,10800,10800,10800,0
20240401,102900,21556000,10800,10800,10800,10800,0
20240401,102800,21556000,10800,10800,10800,10800,133
20240401,102700,20119600,10770,10770,10770,10770,0
20240401,102600,20119600,10770,10770,10770,10770,0
20240401,102500,20119600,10770,10770,10770,10770,0
20240401,102400,20119600,10770,10770,10770,10770,0
20240401,102300,20119600,10770,10770,10770,10770,0
20240401,102200,20119600,10770,10770,10770,10770,0
20240401,102100,20119600,10770,10780,10780,10770,118
20240401,102000,18847930,10780,10780,10780,10780,0
20240401,101900,18847930,10780,10780,10780,10780,0
20240401,101800,18847930,10780,10780,10780,10780,0
20240401,101700,18847930,10780,10780,10780,10780,0
20240401,101600,18847930,10780,10780,10780,10780,0
20240401,101500,18847930,10780,10780,10780,10780,84
20240401,101400,17942410,10890,10890,10890,10890,10
20240401,101300,17833510,10780,10780,10780,10780,0
20240401,101200,17833510,10780,10780,10780,10780,0
20240401,101100,17833510,10780,10780,10780,10780,0
20240401,101000,17833510,10780,10780,10780,10780,0
20240401,100900,17833510,10780,10780,10780,10780,0
20240401,100800,17833510,10780,10840,10840,10780,706
20240401,100700,10205170,10840,10840,10840,10840,3
20240401,100600,10172650,10900,10900,10900,10900,0
20240401,100500,10172650,10900,10900,10900,10900,0
20240401,100400,10172650,10900,10840,10900,10840,2
20240401,100300,10150910,10840,10840,10840,10840,19
20240401,100200,9944950,10840,10840,10840,10840,51
20240401,100100,9392110,10850,10910,10910,10850,94
20240401,100000,8367510,10910,10910,10910,10910,0
20240401,095900,8367510,10910,10910,10910,10910,0
20240401,095800,8367510,10910,10910,10910,10910,0
20240401,095700,8367510,10910,10910,10910,10910,2
20240401,095600,8345690,10930,10930,10930,10930,1
20240401,095500,8334760,10910,10900,10910,10900,10
20240401,095400,8225740,10910,10910,10910,10910,0
20240401,095300,8225740,10910,10910,10910,10910,0
20240401,095200,8225740,10910,10910,10910,10910,0
20240401,095100,8225740,10910,10910,10910,10910,0
20240401,095000,8225740,10910,10910,10910,10910,0
20240401,094900,8225740,10910,10910,10910,10910,0
20240401,094800,8225740,10910,10910,10910,10910,0
20240401,094700,8225740,10910,10910,10910,10910,0
20240401,094600,8225740,10910,10910,10910,10910,0
20240401,094500,8225740,10910,10830,10910,10830,7
20240401,094400,8149850,10890,10890,10890,10890,0
20240401,094300,8149850,10890,10890,10890,10890,0
20240401,094200,8149850,10890,10890,10890,10890,0
20240401,094100,8149850,10890,10890,10890,10890,7
20240401,094000,8073620,10890,10880,10890,10880,10
20240401,093900,7964740,10880,10880,10880,10880,0
20240401,093800,7964740,10880,10820,10880,10820,11
20240401,093700,7845660,10820,10820,10820,10820,0
20240401,093600,7845660,10820,10820,10820,10820,1
20240401,093500,7834840,10820,10820,10820,10820,9
20240401,093400,7737460,10820,10820,10820,10820,0
20240401,093300,7737460,10820,10820,10820,10820,0
20240401,093200,7737460,10820,10820,10820,10820,10
20240401,093100,7629260,10820,10820,10820,10820,10
20240401,093000,7521060,10820,10820,10820,10820,0
20240401,092900,7521060,10820,10820,10820,10820,0
20240401,092800,7521060,10820,10820,10820,10820,28
20240401,092700,7218100,10830,10900,10900,10830,58
20240401,092600,6586110,10900,10900,10900,10900,0
20240401,092500,6586110,10900,10900,10900,10900,42
20240401,092400,6128310,10900,10900,10900,10900,10
20240401,092300,6019310,10900,10900,10900,10900,4
20240401,092200,5975710,10900,10900,10900,10900,20
20240401,092100,5757710,10900,10900,10900,10900,0
20240401,092000,5757710,10900,10900,10900,10900,11
20240401,091900,5637810,10810,10890,10890,10810,92
20240401,091800,4640210,10870,10870,10870,10870,2
20240401,091700,4618470,10840,10840,10840,10840,78
20240401,091600,3772950,10840,10840,10840,10840,0
20240401,091500,3772950,10840,10840,10840,10840,0
20240401,091400,3772950,10840,10840,10840,10840,0
20240401,091300,3772950,10840,10840,10840,10840,0
20240401,091200,3772950,10840,10840,10840,10840,0
20240401,091100,3772950,10840,10840,10840,10840,1
20240401,091000,3762110,10790,10790,10790,10790,50
20240401,090900,3222610,10790,10790,10790,10790,3
20240401,090800,3190240,10790,10790,10790,10790,9
20240401,090700,3093130,10840,10840,10840,10840,0
20240401,090600,3093130,10840,10840,10840,10840,0
20240401,090500,3093130,10840,10800,10840,10790,102
20240401,090400,1992180,10890,10890,10890,10890,20
20240401,090300,1774380,10900,10880,10900,10880,5
20240401,090200,1719940,10910,10900,10910,10900,3
20240401,090100,1687220,10900,10900,10900,10900,0
20240401,090000,1687220,10900,10960,10960,10900,154