KissMeData/034300/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,200100,48710680,10750,10750,10750,10750,58
20240404,200000,48710680,10750,10750,10750,10750,0
20240404,195900,48710680,10750,10750,10750,10750,0
20240404,195800,48710680,10750,10750,10750,10750,0
20240404,195700,48710680,10750,10750,10750,10750,0
20240404,195600,48710680,10750,10750,10750,10750,0
20240404,195500,48710680,10750,10750,10750,10750,0
20240404,195400,48710680,10750,10750,10750,10750,0
20240404,195300,48710680,10750,10750,10750,10750,0
20240404,195200,48710680,10750,10750,10750,10750,0
20240404,195100,48710680,10750,10750,10750,10750,0
20240404,195000,48710680,10750,10750,10750,10750,0
20240404,194900,48710680,10750,10750,10750,10750,0
20240404,194800,48710680,10750,10750,10750,10750,0
20240404,194700,48710680,10750,10750,10750,10750,0
20240404,194600,48710680,10750,10750,10750,10750,0
20240404,194500,48710680,10750,10750,10750,10750,0
20240404,194400,48710680,10750,10750,10750,10750,0
20240404,194300,48710680,10750,10750,10750,10750,0
20240404,194200,48710680,10750,10750,10750,10750,0
20240404,194100,48710680,10750,10750,10750,10750,0
20240404,194000,48710680,10750,10750,10750,10750,0
20240404,193900,48710680,10750,10750,10750,10750,0
20240404,193800,48710680,10750,10750,10750,10750,0
20240404,193700,48710680,10750,10750,10750,10750,0
20240404,193600,48710680,10750,10750,10750,10750,0
20240404,193500,48710680,10750,10750,10750,10750,0
20240404,193400,48710680,10750,10750,10750,10750,0
20240404,193300,48710680,10750,10750,10750,10750,0
20240404,193200,48710680,10750,10750,10750,10750,0
20240404,193100,48710680,10750,10750,10750,10750,58
20240404,193000,48710680,10750,10750,10750,10750,0
20240404,192900,48710680,10750,10750,10750,10750,0
20240404,192800,48710680,10750,10750,10750,10750,0
20240404,192700,48710680,10750,10750,10750,10750,0
20240404,192600,48710680,10750,10750,10750,10750,0
20240404,192500,48710680,10750,10750,10750,10750,0
20240404,192400,48710680,10750,10750,10750,10750,0
20240404,192300,48710680,10750,10750,10750,10750,0
20240404,192200,48710680,10750,10750,10750,10750,0
20240404,192100,48710680,10750,10750,10750,10750,0
20240404,192000,48710680,10750,10750,10750,10750,0
20240404,191900,48710680,10750,10750,10750,10750,0
20240404,191800,48710680,10750,10750,10750,10750,0
20240404,191700,48710680,10750,10750,10750,10750,0
20240404,191600,48710680,10750,10750,10750,10750,0
20240404,191500,48710680,10750,10750,10750,10750,0
20240404,191400,48710680,10750,10750,10750,10750,0
20240404,191300,48710680,10750,10750,10750,10750,0
20240404,191200,48710680,10750,10750,10750,10750,0
20240404,191100,48710680,10750,10750,10750,10750,0
20240404,191000,48710680,10750,10750,10750,10750,0
20240404,190900,48710680,10750,10750,10750,10750,0
20240404,190800,48710680,10750,10750,10750,10750,0
20240404,190700,48710680,10750,10750,10750,10750,0
20240404,190600,48710680,10750,10750,10750,10750,0
20240404,190500,48710680,10750,10750,10750,10750,0
20240404,190400,48710680,10750,10750,10750,10750,0
20240404,190300,48710680,10750,10750,10750,10750,0
20240404,190200,48710680,10750,10750,10750,10750,0
20240404,190100,48710680,10750,10750,10750,10750,58
20240404,190000,48710680,10750,10750,10750,10750,0
20240404,185900,48710680,10750,10750,10750,10750,0
20240404,185800,48710680,10750,10750,10750,10750,0
20240404,185700,48710680,10750,10750,10750,10750,0
20240404,185600,48710680,10750,10750,10750,10750,0
20240404,185500,48710680,10750,10750,10750,10750,0
20240404,185400,48710680,10750,10750,10750,10750,0
20240404,185300,48710680,10750,10750,10750,10750,0
20240404,185200,48710680,10750,10750,10750,10750,0
20240404,185100,48710680,10750,10750,10750,10750,0
20240404,185000,48710680,10750,10750,10750,10750,0
20240404,184900,48710680,10750,10750,10750,10750,0
20240404,184800,48710680,10750,10750,10750,10750,0
20240404,184700,48710680,10750,10750,10750,10750,0
20240404,184600,48710680,10750,10750,10750,10750,0
20240404,184500,48710680,10750,10750,10750,10750,0
20240404,184400,48710680,10750,10750,10750,10750,0
20240404,184300,48710680,10750,10750,10750,10750,0
20240404,184200,48710680,10750,10750,10750,10750,0
20240404,184100,48710680,10750,10750,10750,10750,0
20240404,184000,48710680,10750,10750,10750,10750,0
20240404,183900,48710680,10750,10750,10750,10750,0
20240404,183800,48710680,10750,10750,10750,10750,0
20240404,183700,48710680,10750,10750,10750,10750,0
20240404,183600,48710680,10750,10750,10750,10750,0
20240404,183500,48710680,10750,10750,10750,10750,0
20240404,183400,48710680,10750,10750,10750,10750,0
20240404,183300,48710680,10750,10750,10750,10750,0
20240404,183200,48710680,10750,10750,10750,10750,0
20240404,183100,48710680,10750,10750,10750,10750,58
20240404,183000,48710680,10750,10750,10750,10750,0
20240404,182900,48710680,10750,10750,10750,10750,0
20240404,182800,48710680,10750,10750,10750,10750,0
20240404,182700,48710680,10750,10750,10750,10750,0
20240404,182600,48710680,10750,10750,10750,10750,0
20240404,182500,48710680,10750,10750,10750,10750,0
20240404,182400,48710680,10750,10750,10750,10750,0
20240404,182300,48710680,10750,10750,10750,10750,0
20240404,182200,48710680,10750,10750,10750,10750,0
20240404,182100,48710680,10750,10750,10750,10750,0
20240404,182000,48710680,10750,10750,10750,10750,0
20240404,181900,48710680,10750,10750,10750,10750,0
20240404,181800,48710680,10750,10750,10750,10750,0
20240404,181700,48710680,10750,10750,10750,10750,0
20240404,181600,48710680,10750,10750,10750,10750,0
20240404,181500,48710680,10750,10750,10750,10750,0
20240404,181400,48710680,10750,10750,10750,10750,0
20240404,181300,48710680,10750,10750,10750,10750,0
20240404,181200,48710680,10750,10750,10750,10750,0
20240404,181100,48710680,10750,10750,10750,10750,0
20240404,181000,48710680,10750,10750,10750,10750,0
20240404,180900,48710680,10750,10750,10750,10750,0
20240404,180800,48710680,10750,10750,10750,10750,0
20240404,180700,48710680,10750,10750,10750,10750,0
20240404,180600,48710680,10750,10750,10750,10750,0
20240404,180500,48710680,10750,10750,10750,10750,0
20240404,180400,48710680,10750,10750,10750,10750,0
20240404,180300,48710680,10750,10750,10750,10750,0
20240404,180200,48710680,10750,10750,10750,10750,0
20240404,180100,48710680,10750,10750,10750,10750,58
20240404,180000,48710680,10750,10750,10750,10750,0
20240404,175900,48710680,10750,10750,10750,10750,0
20240404,175800,48710680,10750,10750,10750,10750,0
20240404,175700,48710680,10750,10750,10750,10750,0
20240404,175600,48710680,10750,10750,10750,10750,0
20240404,175500,48710680,10750,10750,10750,10750,0
20240404,175400,48710680,10750,10750,10750,10750,0
20240404,175300,48710680,10750,10750,10750,10750,0
20240404,175200,48710680,10750,10750,10750,10750,0
20240404,175100,48710680,10750,10750,10750,10750,0
20240404,175000,48710680,10750,10750,10750,10750,0
20240404,174900,48710680,10750,10750,10750,10750,0
20240404,174800,48710680,10750,10750,10750,10750,0
20240404,174700,48710680,10750,10750,10750,10750,0
20240404,174600,48710680,10750,10750,10750,10750,0
20240404,174500,48710680,10750,10750,10750,10750,0
20240404,174400,48710680,10750,10750,10750,10750,0
20240404,174300,48710680,10750,10750,10750,10750,0
20240404,174200,48710680,10750,10750,10750,10750,0
20240404,174100,48710680,10750,10750,10750,10750,0
20240404,174000,48710680,10750,10750,10750,10750,0
20240404,173900,48710680,10750,10750,10750,10750,0
20240404,173800,48710680,10750,10750,10750,10750,0
20240404,173700,48710680,10750,10750,10750,10750,0
20240404,173600,48710680,10750,10750,10750,10750,0
20240404,173500,48710680,10750,10750,10750,10750,0
20240404,173400,48710680,10750,10750,10750,10750,0
20240404,173300,48710680,10750,10750,10750,10750,0
20240404,173200,48710680,10750,10750,10750,10750,0
20240404,173100,48710680,10750,10750,10750,10750,58
20240404,173000,48710680,10750,10750,10750,10750,0
20240404,172900,48710680,10750,10750,10750,10750,0
20240404,172800,48710680,10750,10750,10750,10750,0
20240404,172700,48710680,10750,10750,10750,10750,0
20240404,172600,48710680,10750,10750,10750,10750,0
20240404,172500,48710680,10750,10750,10750,10750,0
20240404,172400,48710680,10750,10750,10750,10750,0
20240404,172300,48710680,10750,10750,10750,10750,0
20240404,172200,48710680,10750,10750,10750,10750,0
20240404,172100,48710680,10750,10750,10750,10750,0
20240404,172000,48710680,10750,10750,10750,10750,0
20240404,171900,48710680,10750,10750,10750,10750,0
20240404,171800,48710680,10750,10750,10750,10750,0
20240404,171700,48710680,10750,10750,10750,10750,0
20240404,171600,48710680,10750,10750,10750,10750,0
20240404,171500,48710680,10750,10750,10750,10750,0
20240404,171400,48710680,10750,10750,10750,10750,0
20240404,171300,48710680,10750,10750,10750,10750,0
20240404,171200,48710680,10750,10750,10750,10750,0
20240404,171100,48710680,10750,10750,10750,10750,0
20240404,171000,48710680,10750,10750,10750,10750,0
20240404,170900,48710680,10750,10750,10750,10750,0
20240404,170800,48710680,10750,10750,10750,10750,0
20240404,170700,48710680,10750,10750,10750,10750,0
20240404,170600,48710680,10750,10750,10750,10750,0
20240404,170500,48710680,10750,10750,10750,10750,0
20240404,170400,48710680,10750,10750,10750,10750,0
20240404,170300,48710680,10750,10750,10750,10750,0
20240404,170200,48710680,10750,10750,10750,10750,0
20240404,170100,48710680,10750,10750,10750,10750,58
20240404,170000,48710680,10750,10750,10750,10750,0
20240404,165900,48710680,10750,10750,10750,10750,0
20240404,165800,48710680,10750,10750,10750,10750,0
20240404,165700,48710680,10750,10750,10750,10750,0
20240404,165600,48710680,10750,10750,10750,10750,0
20240404,165500,48710680,10750,10750,10750,10750,0
20240404,165400,48710680,10750,10750,10750,10750,0
20240404,165300,48710680,10750,10750,10750,10750,0
20240404,165200,48710680,10750,10750,10750,10750,0
20240404,165100,48710680,10750,10750,10750,10750,0
20240404,165000,48710680,10750,10750,10750,10750,0
20240404,164900,48710680,10750,10750,10750,10750,0
20240404,164800,48710680,10750,10750,10750,10750,0
20240404,164700,48710680,10750,10750,10750,10750,0
20240404,164600,48710680,10750,10750,10750,10750,0
20240404,164500,48710680,10750,10750,10750,10750,0
20240404,164400,48710680,10750,10750,10750,10750,0
20240404,164300,48710680,10750,10750,10750,10750,0
20240404,164200,48710680,10750,10750,10750,10750,0
20240404,164100,48710680,10750,10750,10750,10750,0
20240404,164000,48710680,10750,10750,10750,10750,0
20240404,163900,48710680,10750,10750,10750,10750,0
20240404,163800,48710680,10750,10750,10750,10750,0
20240404,163700,48710680,10750,10750,10750,10750,0
20240404,163600,48710680,10750,10750,10750,10750,0
20240404,163500,48710680,10750,10750,10750,10750,0
20240404,163400,48710680,10750,10750,10750,10750,0
20240404,163300,48710680,10750,10750,10750,10750,0
20240404,163200,48710680,10750,10750,10750,10750,0
20240404,163100,48710680,10750,10750,10750,10750,58
20240404,163000,48710680,10750,10750,10750,10750,0
20240404,162900,48710680,10750,10750,10750,10750,0
20240404,162800,48710680,10750,10750,10750,10750,0
20240404,162700,48710680,10750,10750,10750,10750,0
20240404,162600,48710680,10750,10750,10750,10750,0
20240404,162500,48710680,10750,10750,10750,10750,0
20240404,162400,48710680,10750,10750,10750,10750,0
20240404,162300,48710680,10750,10750,10750,10750,0
20240404,162200,48710680,10750,10750,10750,10750,0
20240404,162100,48710680,10750,10750,10750,10750,0
20240404,162000,48710680,10750,10750,10750,10750,0
20240404,161900,48710680,10750,10750,10750,10750,0
20240404,161800,48710680,10750,10750,10750,10750,0
20240404,161700,48710680,10750,10750,10750,10750,0
20240404,161600,48710680,10750,10750,10750,10750,0
20240404,161500,48710680,10750,10750,10750,10750,0
20240404,161400,48710680,10750,10750,10750,10750,0
20240404,161300,48710680,10750,10750,10750,10750,0
20240404,161200,48710680,10750,10750,10750,10750,0
20240404,161100,48710680,10750,10750,10750,10750,0
20240404,161000,48710680,10750,10750,10750,10750,0
20240404,160900,48710680,10750,10750,10750,10750,0
20240404,160800,48710680,10750,10750,10750,10750,0
20240404,160700,48710680,10750,10750,10750,10750,0
20240404,160600,48710680,10750,10750,10750,10750,0
20240404,160500,48710680,10750,10750,10750,10750,0
20240404,160400,48710680,10750,10750,10750,10750,0
20240404,160300,48710680,10750,10750,10750,10750,0
20240404,160200,48710680,10750,10750,10750,10750,0
20240404,160100,48710680,10750,10750,10750,10750,58
20240404,160000,48710680,10750,10750,10750,10750,0
20240404,155900,48710680,10750,10750,10750,10750,0
20240404,155800,48710680,10750,10750,10750,10750,0
20240404,155700,48710680,10750,10750,10750,10750,0
20240404,155600,48710680,10750,10750,10750,10750,0
20240404,155500,48710680,10750,10750,10750,10750,0
20240404,155400,48710680,10750,10750,10750,10750,0
20240404,155300,48710680,10750,10750,10750,10750,0
20240404,155200,48710680,10750,10750,10750,10750,0
20240404,155100,48710680,10750,10750,10750,10750,0
20240404,155000,48710680,10750,10750,10750,10750,0
20240404,154900,48710680,10750,10750,10750,10750,0
20240404,154800,48710680,10750,10750,10750,10750,0
20240404,154700,48710680,10750,10750,10750,10750,0
20240404,154600,48710680,10750,10750,10750,10750,0
20240404,154500,48710680,10750,10750,10750,10750,0
20240404,154400,48710680,10750,10750,10750,10750,0
20240404,154300,48710680,10750,10750,10750,10750,0
20240404,154200,48710680,10750,10750,10750,10750,0
20240404,154100,48710680,10750,10750,10750,10750,0
20240404,154000,48710680,10750,10750,10750,10750,0
20240404,153900,48710680,10750,10750,10750,10750,0
20240404,153800,48710680,10750,10750,10750,10750,0
20240404,153700,48710680,10750,10750,10750,10750,0
20240404,153600,48710680,10750,10750,10750,10750,0
20240404,153500,48710680,10750,10750,10750,10750,0
20240404,153400,48710680,10750,10750,10750,10750,0
20240404,153300,48710680,10750,10750,10750,10750,0
20240404,153200,48710680,10750,10750,10750,10750,0
20240404,153100,48710680,10750,10750,10750,10750,58
20240404,153000,48710680,10750,10750,10750,10750,58
20240404,152900,48087180,10750,10750,10750,10750,0
20240404,152800,48087180,10750,10750,10750,10750,0
20240404,152700,48087180,10750,10750,10750,10750,0
20240404,152600,48087180,10750,10750,10750,10750,0
20240404,152500,48087180,10750,10750,10750,10750,0
20240404,152400,48087180,10750,10750,10750,10750,0
20240404,152300,48087180,10750,10750,10750,10750,0
20240404,152200,48087180,10750,10750,10750,10750,0
20240404,152100,48087180,10750,10750,10750,10750,0
20240404,152000,48087180,10750,10750,10750,10750,0
20240404,151900,48087180,10750,10750,10750,10750,0
20240404,151800,48087180,10750,10750,10750,10750,0
20240404,151700,48087180,10750,10750,10750,10750,0
20240404,151600,48087180,10750,10750,10750,10750,0
20240404,151500,48087180,10750,10750,10750,10750,16
20240404,151400,47915180,10760,10760,10760,10760,0
20240404,151300,47915180,10760,10760,10760,10760,0
20240404,151200,47915180,10760,10760,10760,10760,0
20240404,151100,47915180,10760,10760,10760,10760,3
20240404,151000,47882900,10750,10750,10750,10750,1
20240404,150900,47872150,10750,10750,10750,10750,0
20240404,150800,47872150,10750,10760,10760,10750,68
20240404,150700,47141140,10750,10750,10750,10750,0
20240404,150600,47141140,10750,10750,10750,10750,0
20240404,150500,47141140,10750,10750,10750,10750,0
20240404,150400,47141140,10750,10750,10750,10750,0
20240404,150300,47141140,10750,10750,10750,10750,0
20240404,150200,47141140,10750,10750,10750,10750,3
20240404,150100,47108890,10830,10830,10830,10830,0
20240404,150000,47108890,10830,10830,10830,10830,1
20240404,145900,47098060,10830,10830,10830,10830,1
20240404,145800,47087230,10830,10830,10830,10830,0
20240404,145700,47087230,10830,10830,10830,10830,0
20240404,145600,47087230,10830,10830,10830,10830,0
20240404,145500,47087230,10830,10830,10830,10830,0
20240404,145400,47087230,10830,10830,10830,10830,0
20240404,145300,47087230,10830,10830,10830,10830,0
20240404,145200,47087230,10830,10830,10830,10830,0
20240404,145100,47087230,10830,10830,10830,10830,0
20240404,145000,47087230,10830,10830,10830,10830,0
20240404,144900,47087230,10830,10830,10830,10830,0
20240404,144800,47087230,10830,10830,10830,10830,0
20240404,144700,47087230,10830,10830,10830,10830,0
20240404,144600,47087230,10830,10830,10830,10830,0
20240404,144500,47087230,10830,10830,10830,10830,0
20240404,144400,47087230,10830,10830,10830,10830,0
20240404,144300,47087230,10830,10830,10830,10830,6
20240404,144200,47022250,10890,10890,10890,10890,0
20240404,144100,47022250,10890,10890,10890,10890,0
20240404,144000,47022250,10890,10890,10890,10890,0
20240404,143900,47022250,10890,10820,10890,10820,200
20240404,143800,44850750,10740,10740,10740,10740,0
20240404,143700,44850750,10740,10740,10740,10740,0
20240404,143600,44850750,10740,10740,10740,10740,0
20240404,143500,44850750,10740,10740,10740,10740,0
20240404,143400,44850750,10740,10740,10740,10740,0
20240404,143300,44850750,10740,10740,10740,10740,8
20240404,143200,44764830,10740,10740,10740,10740,1
20240404,143100,44754090,10740,10740,10740,10740,0
20240404,143000,44754090,10740,10740,10740,10740,0
20240404,142900,44754090,10740,10740,10740,10740,0
20240404,142800,44754090,10740,10740,10740,10740,0
20240404,142700,44754090,10740,10740,10740,10740,0
20240404,142600,44754090,10740,10740,10740,10740,0
20240404,142500,44754090,10740,10740,10740,10740,0
20240404,142400,44754090,10740,10740,10740,10740,0
20240404,142300,44754090,10740,10740,10740,10740,0
20240404,142200,44754090,10740,10740,10740,10740,0
20240404,142100,44754090,10740,10740,10740,10740,4
20240404,142000,44711130,10740,10740,10740,10740,2
20240404,141900,44689650,10750,10750,10750,10750,0
20240404,141800,44689650,10750,10750,10750,10750,0
20240404,141700,44689650,10750,10750,10750,10750,0
20240404,141600,44689650,10750,10750,10750,10750,0
20240404,141500,44689650,10750,10750,10750,10750,3
20240404,141400,44657400,10730,10730,10730,10730,0
20240404,141300,44657400,10730,10730,10730,10730,0
20240404,141200,44657400,10730,10730,10730,10730,0
20240404,141100,44657400,10730,10730,10730,10730,0
20240404,141000,44657400,10730,10730,10730,10730,0
20240404,140900,44657400,10730,10730,10730,10730,0
20240404,140800,44657400,10730,10730,10730,10730,0
20240404,140700,44657400,10730,10730,10730,10730,0
20240404,140600,44657400,10730,10730,10730,10730,0
20240404,140500,44657400,10730,10730,10730,10730,0
20240404,140400,44657400,10730,10730,10730,10730,0
20240404,140300,44657400,10730,10730,10730,10730,0
20240404,140200,44657400,10730,10730,10730,10730,0
20240404,140100,44657400,10730,10730,10730,10730,0
20240404,140000,44657400,10730,10730,10730,10730,0
20240404,135900,44657400,10730,10730,10730,10730,0
20240404,135800,44657400,10730,10730,10730,10730,2
20240404,135700,44635940,10730,10730,10730,10730,0
20240404,135600,44635940,10730,10730,10730,10730,0
20240404,135500,44635940,10730,10730,10730,10730,12
20240404,135400,44507180,10720,10720,10720,10720,0
20240404,135300,44507180,10720,10720,10720,10720,0
20240404,135200,44507180,10720,10720,10720,10720,0
20240404,135100,44507180,10720,10730,10730,10720,74
20240404,135000,43713840,10730,10730,10730,10730,0
20240404,134900,43713840,10730,10730,10730,10730,0
20240404,134800,43713840,10730,10730,10730,10730,0
20240404,134700,43713840,10730,10810,10820,10730,227
20240404,134600,41257980,10820,10820,10820,10820,0
20240404,134500,41257980,10820,10820,10820,10820,10
20240404,134400,41149780,10750,10750,10750,10750,0
20240404,134300,41149780,10750,10750,10750,10750,0
20240404,134200,41149780,10750,10750,10750,10750,0
20240404,134100,41149780,10750,10730,10750,10730,33
20240404,134000,40795250,10720,10720,10720,10720,59
20240404,133900,40162770,10730,10730,10730,10730,0
20240404,133800,40162770,10730,10730,10730,10730,0
20240404,133700,40162770,10730,10730,10730,10730,1
20240404,133600,40152040,10720,10720,10720,10720,0
20240404,133500,40152040,10720,10720,10720,10720,0
20240404,133400,40152040,10720,10720,10720,10720,0
20240404,133300,40152040,10720,10720,10720,10720,0
20240404,133200,40152040,10720,10720,10720,10720,0
20240404,133100,40152040,10720,10720,10720,10720,0
20240404,133000,40152040,10720,10720,10720,10720,0
20240404,132900,40152040,10720,10720,10720,10720,0
20240404,132800,40152040,10720,10720,10720,10720,0
20240404,132700,40152040,10720,10720,10720,10720,0
20240404,132600,40152040,10720,10720,10720,10720,0
20240404,132500,40152040,10720,10720,10720,10720,0
20240404,132400,40152040,10720,10720,10720,10720,0
20240404,132300,40152040,10720,10720,10720,10720,100
20240404,132200,39080040,10730,10730,10730,10730,11
20240404,132100,38962010,10730,10730,10730,10730,0
20240404,132000,38962010,10730,10730,10730,10730,17
20240404,131900,38779600,10730,10730,10730,10730,0
20240404,131800,38779600,10730,10730,10730,10730,0
20240404,131700,38779600,10730,10730,10730,10730,0
20240404,131600,38779600,10730,10730,10730,10730,2
20240404,131500,38758140,10730,10730,10730,10730,0
20240404,131400,38758140,10730,10730,10730,10730,0
20240404,131300,38758140,10730,10730,10730,10730,2
20240404,131200,38736680,10730,10730,10730,10730,0
20240404,131100,38736680,10730,10730,10730,10730,0
20240404,131000,38736680,10730,10730,10730,10730,0
20240404,130900,38736680,10730,10730,10730,10730,2
20240404,130800,38715220,10750,10770,10770,10750,380
20240404,130700,34626360,10770,10770,10770,10770,0
20240404,130600,34626360,10770,10770,10770,10770,12
20240404,130500,34497120,10760,10760,10760,10760,0
20240404,130400,34497120,10760,10760,10760,10760,0
20240404,130300,34497120,10760,10760,10760,10760,0
20240404,130200,34497120,10760,10760,10760,10760,0
20240404,130100,34497120,10760,10760,10760,10760,0
20240404,130000,34497120,10760,10760,10760,10760,0
20240404,125900,34497120,10760,10760,10760,10760,0
20240404,125800,34497120,10760,10760,10760,10760,0
20240404,125700,34497120,10760,10760,10760,10760,139
20240404,125600,33001480,10760,10760,10760,10760,0
20240404,125500,33001480,10760,10760,10760,10760,0
20240404,125400,33001480,10760,10760,10760,10760,0
20240404,125300,33001480,10760,10760,10760,10760,0
20240404,125200,33001480,10760,10760,10760,10760,0
20240404,125100,33001480,10760,10810,10810,10760,344
20240404,125000,29298990,10810,10810,10810,10810,0
20240404,124900,29298990,10810,10810,10810,10810,0
20240404,124800,29298990,10810,10810,10810,10810,0
20240404,124700,29298990,10810,10810,10810,10810,11
20240404,124600,29180080,10770,10770,10770,10770,0
20240404,124500,29180080,10770,10770,10770,10770,0
20240404,124400,29180080,10770,10770,10770,10770,0
20240404,124300,29180080,10770,10770,10770,10770,0
20240404,124200,29180080,10770,10770,10770,10770,0
20240404,124100,29180080,10770,10770,10770,10770,0
20240404,124000,29180080,10770,10770,10770,10770,0
20240404,123900,29180080,10770,10770,10770,10770,0
20240404,123800,29180080,10770,10770,10770,10770,0
20240404,123700,29180080,10770,10770,10770,10770,0
20240404,123600,29180080,10770,10770,10770,10770,22
20240404,123500,28943140,10760,10760,10760,10760,20
20240404,123400,28727940,10760,10760,10760,10760,0
20240404,123300,28727940,10760,10760,10760,10760,2
20240404,123200,28706420,10680,10680,10680,10680,0
20240404,123100,28706420,10680,10680,10680,10680,5
20240404,123000,28653020,10840,10710,10840,10710,339
20240404,122900,24989340,10660,10660,10660,10660,0
20240404,122800,24989340,10660,10660,10660,10660,0
20240404,122700,24989340,10660,10660,10660,10660,0
20240404,122600,24989340,10660,10660,10660,10660,0
20240404,122500,24989340,10660,10660,10660,10660,0
20240404,122400,24989340,10660,10660,10660,10660,0
20240404,122300,24989340,10660,10680,10680,10660,413
20240404,122200,20585680,10690,10690,10690,10690,0
20240404,122100,20585680,10690,10690,10690,10690,0
20240404,122000,20585680,10690,10690,10690,10690,0
20240404,121900,20585680,10690,10690,10690,10690,0
20240404,121800,20585680,10690,10690,10690,10690,0
20240404,121700,20585680,10690,10690,10690,10690,0
20240404,121600,20585680,10690,10690,10690,10690,0
20240404,121500,20585680,10690,10690,10690,10690,0
20240404,121400,20585680,10690,10690,10690,10690,0
20240404,121300,20585680,10690,10690,10690,10690,6
20240404,121200,20521540,10690,10690,10690,10690,4
20240404,121100,20478780,10690,10690,10690,10690,0
20240404,121000,20478780,10690,10690,10690,10690,0
20240404,120900,20478780,10690,10690,10690,10690,0
20240404,120800,20478780,10690,10690,10690,10690,0
20240404,120700,20478780,10690,10690,10690,10690,0
20240404,120600,20478780,10690,10690,10690,10690,4
20240404,120500,20436020,10690,10690,10690,10690,0
20240404,120400,20436020,10690,10690,10690,10690,0
20240404,120300,20436020,10690,10690,10690,10690,0
20240404,120200,20436020,10690,10690,10690,10690,0
20240404,120100,20436020,10690,10690,10690,10690,0
20240404,120000,20436020,10690,10690,10690,10690,1
20240404,115900,20425330,10690,10690,10690,10690,4
20240404,115800,20382570,10680,10680,10680,10680,0
20240404,115700,20382570,10680,10680,10680,10680,0
20240404,115600,20382570,10680,10680,10680,10680,0
20240404,115500,20382570,10680,10680,10680,10680,1
20240404,115400,20371890,10710,10710,10710,10710,0
20240404,115300,20371890,10710,10710,10710,10710,0
20240404,115200,20371890,10710,10710,10710,10710,50
20240404,115100,19836390,10680,10680,10680,10680,2
20240404,115000,19815030,10680,10680,10680,10680,0
20240404,114900,19815030,10680,10680,10680,10680,1
20240404,114800,19804350,10680,10680,10680,10680,0
20240404,114700,19804350,10680,10680,10680,10680,58
20240404,114600,19184910,10680,10680,10680,10680,0
20240404,114500,19184910,10680,10680,10680,10680,0
20240404,114400,19184910,10680,10680,10680,10680,0
20240404,114300,19184910,10680,10680,10680,10680,0
20240404,114200,19184910,10680,10680,10680,10680,0
20240404,114100,19184910,10680,10680,10680,10680,9
20240404,114000,19088790,10680,10680,10680,10680,0
20240404,113900,19088790,10680,10680,10680,10680,0
20240404,113800,19088790,10680,10680,10680,10680,0
20240404,113700,19088790,10680,10680,10680,10680,0
20240404,113600,19088790,10680,10680,10680,10680,0
20240404,113500,19088790,10680,10680,10680,10680,50
20240404,113400,18554790,10680,10680,10680,10680,0
20240404,113300,18554790,10680,10680,10680,10680,0
20240404,113200,18554790,10680,10680,10680,10680,0
20240404,113100,18554790,10680,10680,10680,10680,0
20240404,113000,18554790,10680,10680,10680,10680,3
20240404,112900,18522750,10680,10680,10680,10680,0
20240404,112800,18522750,10680,10680,10680,10680,0
20240404,112700,18522750,10680,10680,10680,10680,0
20240404,112600,18522750,10680,10680,10680,10680,2
20240404,112500,18501390,10680,10680,10680,10680,0
20240404,112400,18501390,10680,10680,10680,10680,0
20240404,112300,18501390,10680,10680,10680,10680,12
20240404,112200,18373230,10720,10720,10720,10720,0
20240404,112100,18373230,10720,10720,10720,10720,0
20240404,112000,18373230,10720,10720,10720,10720,0
20240404,111900,18373230,10720,10720,10720,10720,2
20240404,111800,18351790,10720,10720,10720,10720,0
20240404,111700,18351790,10720,10720,10720,10720,0
20240404,111600,18351790,10720,10720,10720,10720,1
20240404,111500,18341070,10660,10660,10660,10660,0
20240404,111400,18341070,10660,10660,10660,10660,0
20240404,111300,18341070,10660,10660,10660,10660,0
20240404,111200,18341070,10660,10660,10660,10660,0
20240404,111100,18341070,10660,10660,10660,10660,0
20240404,111000,18341070,10660,10660,10660,10660,0
20240404,110900,18341070,10660,10660,10660,10660,0
20240404,110800,18341070,10660,10660,10660,10660,0
20240404,110700,18341070,10660,10660,10660,10660,0
20240404,110600,18341070,10660,10660,10660,10660,0
20240404,110500,18341070,10660,10660,10660,10660,0
20240404,110400,18341070,10660,10660,10660,10660,0
20240404,110300,18341070,10660,10660,10660,10660,0
20240404,110200,18341070,10660,10660,10660,10660,0
20240404,110100,18341070,10660,10660,10660,10660,0
20240404,110000,18341070,10660,10660,10660,10660,0
20240404,105900,18341070,10660,10660,10660,10660,52
20240404,105800,17786750,10660,10660,10660,10660,8
20240404,105700,17701470,10660,10690,10690,10660,100
20240404,105600,16634120,10690,10700,10700,10690,100
20240404,105500,15564450,10700,10700,10700,10700,0
20240404,105400,15564450,10700,10700,10700,10700,100
20240404,105300,14494450,10710,10710,10710,10710,102
20240404,105200,13402030,10720,10720,10720,10720,1
20240404,105100,13391310,10710,10710,10710,10710,0
20240404,105000,13391310,10710,10710,10710,10710,0
20240404,104900,13391310,10710,10740,10740,10710,100
20240404,104800,12318620,10740,10740,10740,10740,0
20240404,104700,12318620,10740,10740,10740,10740,0
20240404,104600,12318620,10740,10740,10740,10740,0
20240404,104500,12318620,10740,10740,10740,10740,0
20240404,104400,12318620,10740,10740,10740,10740,0
20240404,104300,12318620,10740,10740,10740,10740,0
20240404,104200,12318620,10740,10740,10740,10740,0
20240404,104100,12318620,10740,10740,10740,10740,0
20240404,104000,12318620,10740,10740,10740,10740,0
20240404,103900,12318620,10740,10740,10740,10740,0
20240404,103800,12318620,10740,10740,10740,10740,0
20240404,103700,12318620,10740,10740,10740,10740,0
20240404,103600,12318620,10740,10740,10740,10740,0
20240404,103500,12318620,10740,10740,10740,10740,53
20240404,103400,11749400,10750,10750,10750,10750,93
20240404,103300,10749650,10750,10750,10750,10750,0
20240404,103200,10749650,10750,10750,10750,10750,0
20240404,103100,10749650,10750,10750,10750,10750,0
20240404,103000,10749650,10750,10750,10750,10750,0
20240404,102900,10749650,10750,10750,10750,10750,0
20240404,102800,10749650,10750,10750,10750,10750,0
20240404,102700,10749650,10750,10750,10750,10750,0
20240404,102600,10749650,10750,10750,10750,10750,0
20240404,102500,10749650,10750,10750,10750,10750,0
20240404,102400,10749650,10750,10750,10750,10750,0
20240404,102300,10749650,10750,10750,10750,10750,0
20240404,102200,10749650,10750,10750,10750,10750,0
20240404,102100,10749650,10750,10750,10750,10750,0
20240404,102000,10749650,10750,10750,10750,10750,0
20240404,101900,10749650,10750,10750,10750,10750,1
20240404,101800,10738900,10750,10750,10750,10750,1
20240404,101700,10728150,10750,10750,10750,10750,0
20240404,101600,10728150,10750,10750,10750,10750,0
20240404,101500,10728150,10750,10750,10750,10750,0
20240404,101400,10728150,10750,10750,10750,10750,2
20240404,101300,10706650,10750,10750,10750,10750,0
20240404,101200,10706650,10750,10750,10750,10750,0
20240404,101100,10706650,10750,10750,10750,10750,0
20240404,101000,10706650,10750,10750,10750,10750,3
20240404,100900,10674400,10750,10750,10750,10750,0
20240404,100800,10674400,10750,10750,10750,10750,0
20240404,100700,10674400,10750,10750,10750,10750,6
20240404,100600,10609900,10760,10760,10760,10760,0
20240404,100500,10609900,10760,10770,10770,10760,16
20240404,100400,10437690,10770,10770,10770,10770,0
20240404,100300,10437690,10770,10770,10770,10770,0
20240404,100200,10437690,10770,10770,10770,10770,3
20240404,100100,10405380,10770,10770,10770,10770,0
20240404,100000,10405380,10770,10770,10770,10770,0
20240404,095900,10405380,10770,10770,10770,10770,0
20240404,095800,10405380,10770,10770,10770,10770,1
20240404,095700,10394610,10830,10830,10830,10830,0
20240404,095600,10394610,10830,10830,10830,10830,0
20240404,095500,10394610,10830,10830,10830,10830,200
20240404,095400,8228610,10840,10800,10840,10800,200
20240404,095300,6061680,10770,10770,10770,10770,0
20240404,095200,6061680,10770,10770,10770,10770,0
20240404,095100,6061680,10770,10770,10770,10770,0
20240404,095000,6061680,10770,10770,10770,10770,0
20240404,094900,6061680,10770,10770,10770,10770,203
20240404,094800,3875370,10790,10790,10790,10790,0
20240404,094700,3875370,10790,10800,10800,10790,2
20240404,094600,3853780,10800,10800,10800,10800,1
20240404,094500,3842980,10800,10800,10800,10800,15
20240404,094400,3680980,10840,10840,10840,10840,0
20240404,094300,3680980,10840,10840,10840,10840,0
20240404,094200,3680980,10840,10840,10840,10840,0
20240404,094100,3680980,10840,10840,10840,10840,0
20240404,094000,3680980,10840,10840,10840,10840,0
20240404,093900,3680980,10840,10840,10840,10840,0
20240404,093800,3680980,10840,10840,10840,10840,7
20240404,093700,3605100,10840,10840,10840,10840,0
20240404,093600,3605100,10840,10840,10840,10840,1
20240404,093500,3594260,10830,10830,10830,10830,0
20240404,093400,3594260,10830,10830,10830,10830,0
20240404,093300,3594260,10830,10830,10830,10830,0
20240404,093200,3594260,10830,10830,10830,10830,1
20240404,093100,3583430,10840,10840,10840,10840,0
20240404,093000,3583430,10840,10840,10840,10840,0
20240404,092900,3583430,10840,10840,10840,10840,0
20240404,092800,3583430,10840,10840,10840,10840,0
20240404,092700,3583430,10840,10840,10840,10840,0
20240404,092600,3583430,10840,10840,10840,10840,0
20240404,092500,3583430,10840,10840,10840,10840,31
20240404,092400,3247390,10840,10840,10840,10840,12
20240404,092300,3117310,10840,10840,10840,10840,0
20240404,092200,3117310,10840,10840,10840,10840,3
20240404,092100,3084790,10730,10730,10730,10730,0
20240404,092000,3084790,10730,10730,10730,10730,0
20240404,091900,3084790,10730,10730,10730,10730,0
20240404,091800,3084790,10730,10740,10740,10730,17
20240404,091700,2902230,10740,10740,10740,10740,1
20240404,091600,2891490,10740,10740,10740,10740,0
20240404,091500,2891490,10740,10740,10740,10740,0
20240404,091400,2891490,10740,10740,10740,10740,0
20240404,091300,2891490,10740,10740,10740,10740,6
20240404,091200,2827050,10740,10740,10740,10740,0
20240404,091100,2827050,10740,10740,10740,10740,0
20240404,091000,2827050,10740,10740,10740,10740,0
20240404,090900,2827050,10740,10740,10740,10740,0
20240404,090800,2827050,10740,10740,10740,10740,2
20240404,090700,2805570,10740,10740,10740,10740,36
20240404,090600,2418930,10740,10740,10740,10740,0
20240404,090500,2418930,10740,10740,10740,10740,98
20240404,090400,1366410,10750,10750,10750,10750,2
20240404,090300,1344910,10760,10760,10760,10760,65
20240404,090200,645510,10750,10750,10750,10750,0
20240404,090100,645510,10750,10750,10750,10750,0
20240404,090000,645510,10750,10760,10760,10750,60