KissMeData/200780/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205300,40125800,6630,6630,6630,6630,193
20240404,205200,40125800,6630,6630,6630,6630,0
20240404,205100,40125800,6630,6630,6630,6630,0
20240404,205000,40125800,6630,6630,6630,6630,0
20240404,204900,40125800,6630,6630,6630,6630,0
20240404,204800,40125800,6630,6630,6630,6630,0
20240404,204700,40125800,6630,6630,6630,6630,0
20240404,204600,40125800,6630,6630,6630,6630,0
20240404,204500,40125800,6630,6630,6630,6630,0
20240404,204400,40125800,6630,6630,6630,6630,0
20240404,204300,40125800,6630,6630,6630,6630,0
20240404,204200,40125800,6630,6630,6630,6630,0
20240404,204100,40125800,6630,6630,6630,6630,0
20240404,204000,40125800,6630,6630,6630,6630,0
20240404,203900,40125800,6630,6630,6630,6630,0
20240404,203800,40125800,6630,6630,6630,6630,0
20240404,203700,40125800,6630,6630,6630,6630,0
20240404,203600,40125800,6630,6630,6630,6630,0
20240404,203500,40125800,6630,6630,6630,6630,0
20240404,203400,40125800,6630,6630,6630,6630,0
20240404,203300,40125800,6630,6630,6630,6630,0
20240404,203200,40125800,6630,6630,6630,6630,0
20240404,203100,40125800,6630,6630,6630,6630,0
20240404,203000,40125800,6630,6630,6630,6630,0
20240404,202900,40125800,6630,6630,6630,6630,0
20240404,202800,40125800,6630,6630,6630,6630,0
20240404,202700,40125800,6630,6630,6630,6630,0
20240404,202600,40125800,6630,6630,6630,6630,0
20240404,202500,40125800,6630,6630,6630,6630,0
20240404,202400,40125800,6630,6630,6630,6630,0
20240404,202300,40125800,6630,6630,6630,6630,193
20240404,202200,40125800,6630,6630,6630,6630,0
20240404,202100,40125800,6630,6630,6630,6630,0
20240404,202000,40125800,6630,6630,6630,6630,0
20240404,201900,40125800,6630,6630,6630,6630,0
20240404,201800,40125800,6630,6630,6630,6630,0
20240404,201700,40125800,6630,6630,6630,6630,0
20240404,201600,40125800,6630,6630,6630,6630,0
20240404,201500,40125800,6630,6630,6630,6630,0
20240404,201400,40125800,6630,6630,6630,6630,0
20240404,201300,40125800,6630,6630,6630,6630,0
20240404,201200,40125800,6630,6630,6630,6630,0
20240404,201100,40125800,6630,6630,6630,6630,0
20240404,201000,40125800,6630,6630,6630,6630,0
20240404,200900,40125800,6630,6630,6630,6630,0
20240404,200800,40125800,6630,6630,6630,6630,0
20240404,200700,40125800,6630,6630,6630,6630,0
20240404,200600,40125800,6630,6630,6630,6630,0
20240404,200500,40125800,6630,6630,6630,6630,0
20240404,200400,40125800,6630,6630,6630,6630,0
20240404,200300,40125800,6630,6630,6630,6630,0
20240404,200200,40125800,6630,6630,6630,6630,0
20240404,200100,40125800,6630,6630,6630,6630,0
20240404,200000,40125800,6630,6630,6630,6630,0
20240404,195900,40125800,6630,6630,6630,6630,0
20240404,195800,40125800,6630,6630,6630,6630,0
20240404,195700,40125800,6630,6630,6630,6630,0
20240404,195600,40125800,6630,6630,6630,6630,0
20240404,195500,40125800,6630,6630,6630,6630,0
20240404,195400,40125800,6630,6630,6630,6630,0
20240404,195300,40125800,6630,6630,6630,6630,193
20240404,195200,40125800,6630,6630,6630,6630,0
20240404,195100,40125800,6630,6630,6630,6630,0
20240404,195000,40125800,6630,6630,6630,6630,0
20240404,194900,40125800,6630,6630,6630,6630,0
20240404,194800,40125800,6630,6630,6630,6630,0
20240404,194700,40125800,6630,6630,6630,6630,0
20240404,194600,40125800,6630,6630,6630,6630,0
20240404,194500,40125800,6630,6630,6630,6630,0
20240404,194400,40125800,6630,6630,6630,6630,0
20240404,194300,40125800,6630,6630,6630,6630,0
20240404,194200,40125800,6630,6630,6630,6630,0
20240404,194100,40125800,6630,6630,6630,6630,0
20240404,194000,40125800,6630,6630,6630,6630,0
20240404,193900,40125800,6630,6630,6630,6630,0
20240404,193800,40125800,6630,6630,6630,6630,0
20240404,193700,40125800,6630,6630,6630,6630,0
20240404,193600,40125800,6630,6630,6630,6630,0
20240404,193500,40125800,6630,6630,6630,6630,0
20240404,193400,40125800,6630,6630,6630,6630,0
20240404,193300,40125800,6630,6630,6630,6630,0
20240404,193200,40125800,6630,6630,6630,6630,0
20240404,193100,40125800,6630,6630,6630,6630,0
20240404,193000,40125800,6630,6630,6630,6630,0
20240404,192900,40125800,6630,6630,6630,6630,0
20240404,192800,40125800,6630,6630,6630,6630,0
20240404,192700,40125800,6630,6630,6630,6630,0
20240404,192600,40125800,6630,6630,6630,6630,0
20240404,192500,40125800,6630,6630,6630,6630,0
20240404,192400,40125800,6630,6630,6630,6630,0
20240404,192300,40125800,6630,6630,6630,6630,193
20240404,192200,40125800,6630,6630,6630,6630,0
20240404,192100,40125800,6630,6630,6630,6630,0
20240404,192000,40125800,6630,6630,6630,6630,0
20240404,191900,40125800,6630,6630,6630,6630,0
20240404,191800,40125800,6630,6630,6630,6630,0
20240404,191700,40125800,6630,6630,6630,6630,0
20240404,191600,40125800,6630,6630,6630,6630,0
20240404,191500,40125800,6630,6630,6630,6630,0
20240404,191400,40125800,6630,6630,6630,6630,0
20240404,191300,40125800,6630,6630,6630,6630,0
20240404,191200,40125800,6630,6630,6630,6630,0
20240404,191100,40125800,6630,6630,6630,6630,0
20240404,191000,40125800,6630,6630,6630,6630,0
20240404,190900,40125800,6630,6630,6630,6630,0
20240404,190800,40125800,6630,6630,6630,6630,0
20240404,190700,40125800,6630,6630,6630,6630,0
20240404,190600,40125800,6630,6630,6630,6630,0
20240404,190500,40125800,6630,6630,6630,6630,0
20240404,190400,40125800,6630,6630,6630,6630,0
20240404,190300,40125800,6630,6630,6630,6630,0
20240404,190200,40125800,6630,6630,6630,6630,0
20240404,190100,40125800,6630,6630,6630,6630,0
20240404,190000,40125800,6630,6630,6630,6630,0
20240404,185900,40125800,6630,6630,6630,6630,0
20240404,185800,40125800,6630,6630,6630,6630,0
20240404,185700,40125800,6630,6630,6630,6630,0
20240404,185600,40125800,6630,6630,6630,6630,0
20240404,185500,40125800,6630,6630,6630,6630,0
20240404,185400,40125800,6630,6630,6630,6630,0
20240404,185300,40125800,6630,6630,6630,6630,193
20240404,185200,40125800,6630,6630,6630,6630,0
20240404,185100,40125800,6630,6630,6630,6630,0
20240404,185000,40125800,6630,6630,6630,6630,0
20240404,184900,40125800,6630,6630,6630,6630,0
20240404,184800,40125800,6630,6630,6630,6630,0
20240404,184700,40125800,6630,6630,6630,6630,0
20240404,184600,40125800,6630,6630,6630,6630,0
20240404,184500,40125800,6630,6630,6630,6630,0
20240404,184400,40125800,6630,6630,6630,6630,0
20240404,184300,40125800,6630,6630,6630,6630,0
20240404,184200,40125800,6630,6630,6630,6630,0
20240404,184100,40125800,6630,6630,6630,6630,0
20240404,184000,40125800,6630,6630,6630,6630,0
20240404,183900,40125800,6630,6630,6630,6630,0
20240404,183800,40125800,6630,6630,6630,6630,0
20240404,183700,40125800,6630,6630,6630,6630,0
20240404,183600,40125800,6630,6630,6630,6630,0
20240404,183500,40125800,6630,6630,6630,6630,0
20240404,183400,40125800,6630,6630,6630,6630,0
20240404,183300,40125800,6630,6630,6630,6630,0
20240404,183200,40125800,6630,6630,6630,6630,0
20240404,183100,40125800,6630,6630,6630,6630,0
20240404,183000,40125800,6630,6630,6630,6630,0
20240404,182900,40125800,6630,6630,6630,6630,0
20240404,182800,40125800,6630,6630,6630,6630,0
20240404,182700,40125800,6630,6630,6630,6630,0
20240404,182600,40125800,6630,6630,6630,6630,0
20240404,182500,40125800,6630,6630,6630,6630,0
20240404,182400,40125800,6630,6630,6630,6630,0
20240404,182300,40125800,6630,6630,6630,6630,193
20240404,182200,40125800,6630,6630,6630,6630,0
20240404,182100,40125800,6630,6630,6630,6630,0
20240404,182000,40125800,6630,6630,6630,6630,0
20240404,181900,40125800,6630,6630,6630,6630,0
20240404,181800,40125800,6630,6630,6630,6630,0
20240404,181700,40125800,6630,6630,6630,6630,0
20240404,181600,40125800,6630,6630,6630,6630,0
20240404,181500,40125800,6630,6630,6630,6630,0
20240404,181400,40125800,6630,6630,6630,6630,0
20240404,181300,40125800,6630,6630,6630,6630,0
20240404,181200,40125800,6630,6630,6630,6630,0
20240404,181100,40125800,6630,6630,6630,6630,0
20240404,181000,40125800,6630,6630,6630,6630,0
20240404,180900,40125800,6630,6630,6630,6630,0
20240404,180800,40125800,6630,6630,6630,6630,0
20240404,180700,40125800,6630,6630,6630,6630,0
20240404,180600,40125800,6630,6630,6630,6630,0
20240404,180500,40125800,6630,6630,6630,6630,0
20240404,180400,40125800,6630,6630,6630,6630,0
20240404,180300,40125800,6630,6630,6630,6630,0
20240404,180200,40125800,6630,6630,6630,6630,0
20240404,180100,40125800,6630,6630,6630,6630,0
20240404,180000,40125800,6630,6630,6630,6630,0
20240404,175900,40125800,6630,6630,6630,6630,0
20240404,175800,40125800,6630,6630,6630,6630,0
20240404,175700,40125800,6630,6630,6630,6630,0
20240404,175600,40125800,6630,6630,6630,6630,0
20240404,175500,40125800,6630,6630,6630,6630,0
20240404,175400,40125800,6630,6630,6630,6630,0
20240404,175300,40125800,6630,6630,6630,6630,193
20240404,175200,40125800,6630,6630,6630,6630,0
20240404,175100,40125800,6630,6630,6630,6630,0
20240404,175000,40125800,6630,6630,6630,6630,0
20240404,174900,40125800,6630,6630,6630,6630,0
20240404,174800,40125800,6630,6630,6630,6630,0
20240404,174700,40125800,6630,6630,6630,6630,0
20240404,174600,40125800,6630,6630,6630,6630,0
20240404,174500,40125800,6630,6630,6630,6630,0
20240404,174400,40125800,6630,6630,6630,6630,0
20240404,174300,40125800,6630,6630,6630,6630,0
20240404,174200,40125800,6630,6630,6630,6630,0
20240404,174100,40125800,6630,6630,6630,6630,0
20240404,174000,40125800,6630,6630,6630,6630,0
20240404,173900,40125800,6630,6630,6630,6630,0
20240404,173800,40125800,6630,6630,6630,6630,0
20240404,173700,40125800,6630,6630,6630,6630,0
20240404,173600,40125800,6630,6630,6630,6630,0
20240404,173500,40125800,6630,6630,6630,6630,0
20240404,173400,40125800,6630,6630,6630,6630,0
20240404,173300,40125800,6630,6630,6630,6630,0
20240404,173200,40125800,6630,6630,6630,6630,0
20240404,173100,40125800,6630,6630,6630,6630,0
20240404,173000,40125800,6630,6630,6630,6630,0
20240404,172900,40125800,6630,6630,6630,6630,0
20240404,172800,40125800,6630,6630,6630,6630,0
20240404,172700,40125800,6630,6630,6630,6630,0
20240404,172600,40125800,6630,6630,6630,6630,0
20240404,172500,40125800,6630,6630,6630,6630,0
20240404,172400,40125800,6630,6630,6630,6630,0
20240404,172300,40125800,6630,6630,6630,6630,193
20240404,172200,40125800,6630,6630,6630,6630,0
20240404,172100,40125800,6630,6630,6630,6630,0
20240404,172000,40125800,6630,6630,6630,6630,0
20240404,171900,40125800,6630,6630,6630,6630,0
20240404,171800,40125800,6630,6630,6630,6630,0
20240404,171700,40125800,6630,6630,6630,6630,0
20240404,171600,40125800,6630,6630,6630,6630,0
20240404,171500,40125800,6630,6630,6630,6630,0
20240404,171400,40125800,6630,6630,6630,6630,0
20240404,171300,40125800,6630,6630,6630,6630,0
20240404,171200,40125800,6630,6630,6630,6630,0
20240404,171100,40125800,6630,6630,6630,6630,0
20240404,171000,40125800,6630,6630,6630,6630,0
20240404,170900,40125800,6630,6630,6630,6630,0
20240404,170800,40125800,6630,6630,6630,6630,0
20240404,170700,40125800,6630,6630,6630,6630,0
20240404,170600,40125800,6630,6630,6630,6630,0
20240404,170500,40125800,6630,6630,6630,6630,0
20240404,170400,40125800,6630,6630,6630,6630,0
20240404,170300,40125800,6630,6630,6630,6630,0
20240404,170200,40125800,6630,6630,6630,6630,0
20240404,170100,40125800,6630,6630,6630,6630,0
20240404,170000,40125800,6630,6630,6630,6630,0
20240404,165900,40125800,6630,6630,6630,6630,0
20240404,165800,40125800,6630,6630,6630,6630,0
20240404,165700,40125800,6630,6630,6630,6630,0
20240404,165600,40125800,6630,6630,6630,6630,0
20240404,165500,40125800,6630,6630,6630,6630,0
20240404,165400,40125800,6630,6630,6630,6630,0
20240404,165300,40125800,6630,6630,6630,6630,193
20240404,165200,40125800,6630,6630,6630,6630,0
20240404,165100,40125800,6630,6630,6630,6630,0
20240404,165000,40125800,6630,6630,6630,6630,0
20240404,164900,40125800,6630,6630,6630,6630,0
20240404,164800,40125800,6630,6630,6630,6630,0
20240404,164700,40125800,6630,6630,6630,6630,0
20240404,164600,40125800,6630,6630,6630,6630,0
20240404,164500,40125800,6630,6630,6630,6630,0
20240404,164400,40125800,6630,6630,6630,6630,0
20240404,164300,40125800,6630,6630,6630,6630,0
20240404,164200,40125800,6630,6630,6630,6630,0
20240404,164100,40125800,6630,6630,6630,6630,0
20240404,164000,40125800,6630,6630,6630,6630,0
20240404,163900,40125800,6630,6630,6630,6630,0
20240404,163800,40125800,6630,6630,6630,6630,0
20240404,163700,40125800,6630,6630,6630,6630,0
20240404,163600,40125800,6630,6630,6630,6630,0
20240404,163500,40125800,6630,6630,6630,6630,0
20240404,163400,40125800,6630,6630,6630,6630,0
20240404,163300,40125800,6630,6630,6630,6630,0
20240404,163200,40125800,6630,6630,6630,6630,0
20240404,163100,40125800,6630,6630,6630,6630,0
20240404,163000,40125800,6630,6630,6630,6630,0
20240404,162900,40125800,6630,6630,6630,6630,0
20240404,162800,40125800,6630,6630,6630,6630,0
20240404,162700,40125800,6630,6630,6630,6630,0
20240404,162600,40125800,6630,6630,6630,6630,0
20240404,162500,40125800,6630,6630,6630,6630,0
20240404,162400,40125800,6630,6630,6630,6630,0
20240404,162300,40125800,6630,6630,6630,6630,193
20240404,162200,40125800,6630,6630,6630,6630,0
20240404,162100,40125800,6630,6630,6630,6630,0
20240404,162000,40125800,6630,6630,6630,6630,0
20240404,161900,40125800,6630,6630,6630,6630,0
20240404,161800,40125800,6630,6630,6630,6630,0
20240404,161700,40125800,6630,6630,6630,6630,0
20240404,161600,40125800,6630,6630,6630,6630,0
20240404,161500,40125800,6630,6630,6630,6630,0
20240404,161400,40125800,6630,6630,6630,6630,0
20240404,161300,40125800,6630,6630,6630,6630,0
20240404,161200,40125800,6630,6630,6630,6630,0
20240404,161100,40125800,6630,6630,6630,6630,0
20240404,161000,40125800,6630,6630,6630,6630,0
20240404,160900,40125800,6630,6630,6630,6630,0
20240404,160800,40125800,6630,6630,6630,6630,0
20240404,160700,40125800,6630,6630,6630,6630,0
20240404,160600,40125800,6630,6630,6630,6630,0
20240404,160500,40125800,6630,6630,6630,6630,0
20240404,160400,40125800,6630,6630,6630,6630,0
20240404,160300,40125800,6630,6630,6630,6630,0
20240404,160200,40125800,6630,6630,6630,6630,0
20240404,160100,40125800,6630,6630,6630,6630,0
20240404,160000,40125800,6630,6630,6630,6630,0
20240404,155900,40125800,6630,6630,6630,6630,0
20240404,155800,40125800,6630,6630,6630,6630,0
20240404,155700,40125800,6630,6630,6630,6630,0
20240404,155600,40125800,6630,6630,6630,6630,0
20240404,155500,40125800,6630,6630,6630,6630,0
20240404,155400,40125800,6630,6630,6630,6630,0
20240404,155300,40125800,6630,6630,6630,6630,193
20240404,155200,40125800,6630,6630,6630,6630,0
20240404,155100,40125800,6630,6630,6630,6630,0
20240404,155000,40125800,6630,6630,6630,6630,0
20240404,154900,40125800,6630,6630,6630,6630,0
20240404,154800,40125800,6630,6630,6630,6630,0
20240404,154700,40125800,6630,6630,6630,6630,0
20240404,154600,40125800,6630,6630,6630,6630,0
20240404,154500,40125800,6630,6630,6630,6630,0
20240404,154400,40125800,6630,6630,6630,6630,0
20240404,154300,40125800,6630,6630,6630,6630,0
20240404,154200,40125800,6630,6630,6630,6630,0
20240404,154100,40125800,6630,6630,6630,6630,0
20240404,154000,40125800,6630,6630,6630,6630,0
20240404,153900,40125800,6630,6630,6630,6630,0
20240404,153800,40125800,6630,6630,6630,6630,0
20240404,153700,40125800,6630,6630,6630,6630,0
20240404,153600,40125800,6630,6630,6630,6630,0
20240404,153500,40125800,6630,6630,6630,6630,0
20240404,153400,40125800,6630,6630,6630,6630,0
20240404,153300,40125800,6630,6630,6630,6630,0
20240404,153200,40125800,6630,6630,6630,6630,0
20240404,153100,40125800,6630,6630,6630,6630,0
20240404,153000,40125800,6630,6630,6630,6630,193
20240404,152900,38846210,6680,6680,6680,6680,0
20240404,152800,38846210,6680,6680,6680,6680,0
20240404,152700,38846210,6680,6680,6680,6680,0
20240404,152600,38846210,6680,6680,6680,6680,0
20240404,152500,38846210,6680,6680,6680,6680,0
20240404,152400,38846210,6680,6680,6680,6680,0
20240404,152300,38846210,6680,6680,6680,6680,0
20240404,152200,38846210,6680,6680,6680,6680,0
20240404,152100,38846210,6680,6680,6680,6680,0
20240404,152000,38846210,6680,6680,6680,6680,0
20240404,151900,38846210,6680,6660,6680,6660,62
20240404,151800,38433260,6670,6670,6670,6670,0
20240404,151700,38433260,6670,6670,6670,6670,0
20240404,151600,38433260,6670,6670,6670,6670,0
20240404,151500,38433260,6670,6670,6670,6670,0
20240404,151400,38433260,6670,6670,6670,6670,0
20240404,151300,38433260,6670,6670,6670,6670,0
20240404,151200,38433260,6670,6660,6670,6660,3
20240404,151100,38413260,6610,6610,6610,6610,0
20240404,151000,38413260,6610,6610,6610,6610,70
20240404,150900,37950560,6650,6650,6650,6650,0
20240404,150800,37950560,6650,6650,6650,6650,0
20240404,150700,37950560,6650,6650,6650,6650,0
20240404,150600,37950560,6650,6650,6650,6650,0
20240404,150500,37950560,6650,6650,6650,6650,0
20240404,150400,37950560,6650,6650,6650,6650,0
20240404,150300,37950560,6650,6650,6650,6650,0
20240404,150200,37950560,6650,6650,6650,6650,0
20240404,150100,37950560,6650,6650,6650,6650,0
20240404,150000,37950560,6650,6650,6650,6650,0
20240404,145900,37950560,6650,6650,6650,6650,0
20240404,145800,37950560,6650,6650,6650,6650,0
20240404,145700,37950560,6650,6650,6650,6650,0
20240404,145600,37950560,6650,6650,6650,6650,0
20240404,145500,37950560,6650,6650,6650,6650,0
20240404,145400,37950560,6650,6650,6650,6650,0
20240404,145300,37950560,6650,6650,6650,6650,0
20240404,145200,37950560,6650,6650,6650,6650,0
20240404,145100,37950560,6650,6650,6650,6650,0
20240404,145000,37950560,6650,6650,6650,6650,0
20240404,144900,37950560,6650,6650,6650,6650,0
20240404,144800,37950560,6650,6650,6650,6650,0
20240404,144700,37950560,6650,6650,6650,6650,0
20240404,144600,37950560,6650,6650,6650,6650,0
20240404,144500,37950560,6650,6650,6650,6650,0
20240404,144400,37950560,6650,6650,6650,6650,0
20240404,144300,37950560,6650,6650,6650,6650,0
20240404,144200,37950560,6650,6650,6650,6650,0
20240404,144100,37950560,6650,6650,6650,6650,0
20240404,144000,37950560,6650,6650,6650,6650,0
20240404,143900,37950560,6650,6650,6650,6650,0
20240404,143800,37950560,6650,6650,6650,6650,0
20240404,143700,37950560,6650,6650,6650,6650,0
20240404,143600,37950560,6650,6650,6650,6650,0
20240404,143500,37950560,6650,6650,6650,6650,0
20240404,143400,37950560,6650,6650,6650,6650,0
20240404,143300,37950560,6650,6650,6650,6650,0
20240404,143200,37950560,6650,6650,6650,6650,0
20240404,143100,37950560,6650,6650,6650,6650,0
20240404,143000,37950560,6650,6650,6650,6650,300
20240404,142900,35955560,6670,6670,6670,6670,0
20240404,142800,35955560,6670,6670,6670,6670,0
20240404,142700,35955560,6670,6670,6670,6670,0
20240404,142600,35955560,6670,6670,6670,6670,0
20240404,142500,35955560,6670,6670,6670,6670,0
20240404,142400,35955560,6670,6670,6670,6670,0
20240404,142300,35955560,6670,6670,6670,6670,0
20240404,142200,35955560,6670,6670,6670,6670,0
20240404,142100,35955560,6670,6670,6670,6670,0
20240404,142000,35955560,6670,6670,6670,6670,0
20240404,141900,35955560,6670,6640,6670,6640,593
20240404,141800,32004030,6590,6590,6590,6590,0
20240404,141700,32004030,6590,6590,6590,6590,0
20240404,141600,32004030,6590,6590,6590,6590,0
20240404,141500,32004030,6590,6600,6600,6590,300
20240404,141400,30025880,6670,6670,6670,6670,0
20240404,141300,30025880,6670,6670,6670,6670,0
20240404,141200,30025880,6670,6670,6670,6670,0
20240404,141100,30025880,6670,6670,6670,6670,0
20240404,141000,30025880,6670,6670,6670,6670,0
20240404,140900,30025880,6670,6670,6670,6670,0
20240404,140800,30025880,6670,6670,6670,6670,0
20240404,140700,30025880,6670,6670,6670,6670,0
20240404,140600,30025880,6670,6670,6670,6670,0
20240404,140500,30025880,6670,6670,6670,6670,0
20240404,140400,30025880,6670,6670,6670,6670,0
20240404,140300,30025880,6670,6670,6670,6670,0
20240404,140200,30025880,6670,6670,6670,6670,0
20240404,140100,30025880,6670,6670,6670,6670,0
20240404,140000,30025880,6670,6670,6670,6670,0
20240404,135900,30025880,6670,6670,6670,6670,0
20240404,135800,30025880,6670,6670,6670,6670,0
20240404,135700,30025880,6670,6670,6670,6670,0
20240404,135600,30025880,6670,6660,6670,6660,100
20240404,135500,29359530,6660,6650,6660,6650,200
20240404,135400,28028070,6660,6660,6660,6660,0
20240404,135300,28028070,6660,6660,6660,6660,0
20240404,135200,28028070,6660,6660,6660,6660,0
20240404,135100,28028070,6660,6660,6660,6660,0
20240404,135000,28028070,6660,6660,6660,6660,0
20240404,134900,28028070,6660,6660,6660,6660,0
20240404,134800,28028070,6660,6660,6660,6660,0
20240404,134700,28028070,6660,6660,6660,6660,0
20240404,134600,28028070,6660,6660,6660,6660,0
20240404,134500,28028070,6660,6660,6660,6660,0
20240404,134400,28028070,6660,6660,6660,6660,0
20240404,134300,28028070,6660,6660,6660,6660,0
20240404,134200,28028070,6660,6660,6660,6660,0
20240404,134100,28028070,6660,6660,6660,6660,0
20240404,134000,28028070,6660,6620,6660,6620,26
20240404,133900,27855670,6630,6630,6630,6630,1
20240404,133800,27849040,6590,6590,6590,6590,0
20240404,133700,27849040,6590,6590,6590,6590,6
20240404,133600,27809500,6600,6600,6600,6600,0
20240404,133500,27809500,6600,6610,6610,6600,242
20240404,133400,26211600,6610,6610,6610,6610,0
20240404,133300,26211600,6610,6610,6610,6610,0
20240404,133200,26211600,6610,6610,6610,6610,0
20240404,133100,26211600,6610,6610,6610,6610,0
20240404,133000,26211600,6610,6610,6610,6610,0
20240404,132900,26211600,6610,6610,6610,6610,7
20240404,132800,26165330,6620,6620,6620,6620,0
20240404,132700,26165330,6620,6620,6620,6620,0
20240404,132600,26165330,6620,6620,6620,6620,0
20240404,132500,26165330,6620,6620,6620,6620,0
20240404,132400,26165330,6620,6620,6620,6620,0
20240404,132300,26165330,6620,6620,6620,6620,0
20240404,132200,26165330,6620,6620,6620,6620,0
20240404,132100,26165330,6620,6620,6620,6620,0
20240404,132000,26165330,6620,6620,6620,6620,0
20240404,131900,26165330,6620,6620,6620,6620,0
20240404,131800,26165330,6620,6630,6630,6620,5
20240404,131700,26132220,6620,6620,6620,6620,0
20240404,131600,26132220,6620,6620,6620,6620,0
20240404,131500,26132220,6620,6620,6620,6620,0
20240404,131400,26132220,6620,6620,6620,6620,0
20240404,131300,26132220,6620,6620,6620,6620,0
20240404,131200,26132220,6620,6620,6620,6620,0
20240404,131100,26132220,6620,6620,6620,6620,96
20240404,131000,25496700,6620,6620,6620,6620,0
20240404,130900,25496700,6620,6620,6620,6620,0
20240404,130800,25496700,6620,6620,6620,6620,0
20240404,130700,25496700,6620,6620,6620,6620,0
20240404,130600,25496700,6620,6620,6620,6620,0
20240404,130500,25496700,6620,6620,6620,6620,0
20240404,130400,25496700,6620,6620,6620,6620,0
20240404,130300,25496700,6620,6620,6620,6620,0
20240404,130200,25496700,6620,6620,6620,6620,0
20240404,130100,25496700,6620,6620,6620,6620,0
20240404,130000,25496700,6620,6620,6620,6620,4
20240404,125900,25470220,6630,6630,6630,6630,0
20240404,125800,25470220,6630,6630,6630,6630,0
20240404,125700,25470220,6630,6630,6630,6630,1
20240404,125600,25463590,6630,6630,6630,6630,0
20240404,125500,25463590,6630,6630,6630,6630,0
20240404,125400,25463590,6630,6630,6630,6630,0
20240404,125300,25463590,6630,6630,6630,6630,0
20240404,125200,25463590,6630,6630,6630,6630,0
20240404,125100,25463590,6630,6630,6630,6630,0
20240404,125000,25463590,6630,6630,6630,6630,0
20240404,124900,25463590,6630,6630,6630,6630,0
20240404,124800,25463590,6630,6630,6630,6630,0
20240404,124700,25463590,6630,6630,6630,6630,0
20240404,124600,25463590,6630,6630,6630,6630,0
20240404,124500,25463590,6630,6630,6630,6630,0
20240404,124400,25463590,6630,6630,6630,6630,0
20240404,124300,25463590,6630,6630,6630,6630,0
20240404,124200,25463590,6630,6630,6630,6630,0
20240404,124100,25463590,6630,6630,6630,6630,0
20240404,124000,25463590,6630,6630,6630,6630,0
20240404,123900,25463590,6630,6630,6630,6630,0
20240404,123800,25463590,6630,6630,6630,6630,0
20240404,123700,25463590,6630,6630,6630,6630,0
20240404,123600,25463590,6630,6630,6630,6630,0
20240404,123500,25463590,6630,6630,6630,6630,0
20240404,123400,25463590,6630,6630,6630,6630,0
20240404,123300,25463590,6630,6630,6630,6630,0
20240404,123200,25463590,6630,6630,6630,6630,0
20240404,123100,25463590,6630,6630,6630,6630,0
20240404,123000,25463590,6630,6630,6630,6630,0
20240404,122900,25463590,6630,6630,6630,6630,0
20240404,122800,25463590,6630,6630,6630,6630,0
20240404,122700,25463590,6630,6630,6630,6630,0
20240404,122600,25463590,6630,6630,6630,6630,0
20240404,122500,25463590,6630,6630,6630,6630,0
20240404,122400,25463590,6630,6630,6630,6630,0
20240404,122300,25463590,6630,6630,6630,6630,0
20240404,122200,25463590,6630,6630,6630,6630,0
20240404,122100,25463590,6630,6630,6630,6630,0
20240404,122000,25463590,6630,6630,6630,6630,0
20240404,121900,25463590,6630,6630,6630,6630,0
20240404,121800,25463590,6630,6630,6630,6630,0
20240404,121700,25463590,6630,6630,6630,6630,0
20240404,121600,25463590,6630,6630,6630,6630,0
20240404,121500,25463590,6630,6630,6630,6630,0
20240404,121400,25463590,6630,6630,6630,6630,0
20240404,121300,25463590,6630,6630,6630,6630,0
20240404,121200,25463590,6630,6630,6630,6630,0
20240404,121100,25463590,6630,6640,6640,6630,2
20240404,121000,25450320,6660,6660,6660,6660,0
20240404,120900,25450320,6660,6660,6660,6660,0
20240404,120800,25450320,6660,6660,6660,6660,0
20240404,120700,25450320,6660,6660,6660,6660,5
20240404,120600,25417020,6660,6660,6660,6660,0
20240404,120500,25417020,6660,6660,6660,6660,0
20240404,120400,25417020,6660,6660,6660,6660,0
20240404,120300,25417020,6660,6660,6660,6660,0
20240404,120200,25417020,6660,6660,6660,6660,0
20240404,120100,25417020,6660,6660,6660,6660,0
20240404,120000,25417020,6660,6660,6660,6660,0
20240404,115900,25417020,6660,6660,6660,6660,1
20240404,115800,25410360,6630,6630,6630,6630,0
20240404,115700,25410360,6630,6630,6630,6630,0
20240404,115600,25410360,6630,6630,6630,6630,0
20240404,115500,25410360,6630,6630,6630,6630,50
20240404,115400,25078860,6660,6660,6660,6660,0
20240404,115300,25078860,6660,6660,6660,6660,0
20240404,115200,25078860,6660,6660,6660,6660,0
20240404,115100,25078860,6660,6660,6660,6660,0
20240404,115000,25078860,6660,6660,6660,6660,10
20240404,114900,25012260,6660,6660,6660,6660,0
20240404,114800,25012260,6660,6660,6660,6660,0
20240404,114700,25012260,6660,6660,6660,6660,0
20240404,114600,25012260,6660,6660,6660,6660,0
20240404,114500,25012260,6660,6660,6660,6660,0
20240404,114400,25012260,6660,6660,6660,6660,0
20240404,114300,25012260,6660,6660,6660,6660,0
20240404,114200,25012260,6660,6660,6660,6660,0
20240404,114100,25012260,6660,6660,6660,6660,0
20240404,114000,25012260,6660,6660,6660,6660,0
20240404,113900,25012260,6660,6660,6660,6660,0
20240404,113800,25012260,6660,6660,6660,6660,0
20240404,113700,25012260,6660,6660,6660,6660,0
20240404,113600,25012260,6660,6660,6660,6660,0
20240404,113500,25012260,6660,6660,6660,6660,0
20240404,113400,25012260,6660,6660,6660,6660,0
20240404,113300,25012260,6660,6660,6660,6660,0
20240404,113200,25012260,6660,6660,6660,6660,0
20240404,113100,25012260,6660,6660,6660,6660,0
20240404,113000,25012260,6660,6660,6660,6660,0
20240404,112900,25012260,6660,6660,6660,6660,0
20240404,112800,25012260,6660,6660,6660,6660,0
20240404,112700,25012260,6660,6660,6660,6660,0
20240404,112600,25012260,6660,6660,6660,6660,0
20240404,112500,25012260,6660,6660,6660,6660,0
20240404,112400,25012260,6660,6660,6660,6660,0
20240404,112300,25012260,6660,6660,6660,6660,0
20240404,112200,25012260,6660,6660,6660,6660,0
20240404,112100,25012260,6660,6660,6660,6660,0
20240404,112000,25012260,6660,6660,6660,6660,2
20240404,111900,24998940,6650,6650,6650,6650,0
20240404,111800,24998940,6650,6650,6650,6650,0
20240404,111700,24998940,6650,6650,6650,6650,0
20240404,111600,24998940,6650,6650,6650,6650,38
20240404,111500,24746240,6650,6650,6650,6650,0
20240404,111400,24746240,6650,6650,6650,6650,0
20240404,111300,24746240,6650,6650,6650,6650,0
20240404,111200,24746240,6650,6650,6650,6650,0
20240404,111100,24746240,6650,6650,6650,6650,0
20240404,111000,24746240,6650,6650,6650,6650,0
20240404,110900,24746240,6650,6650,6650,6650,50
20240404,110800,24413740,6650,6650,6650,6650,0
20240404,110700,24413740,6650,6650,6650,6650,0
20240404,110600,24413740,6650,6650,6650,6650,0
20240404,110500,24413740,6650,6650,6650,6650,0
20240404,110400,24413740,6650,6650,6650,6650,151
20240404,110300,23409590,6650,6650,6650,6650,0
20240404,110200,23409590,6650,6650,6650,6650,0
20240404,110100,23409590,6650,6650,6650,6650,0
20240404,110000,23409590,6650,6650,6650,6650,0
20240404,105900,23409590,6650,6650,6650,6650,0
20240404,105800,23409590,6650,6650,6650,6650,0
20240404,105700,23409590,6650,6650,6650,6650,1
20240404,105600,23402940,6600,6630,6650,6600,1128
20240404,105500,15940760,6660,6660,6660,6660,0
20240404,105400,15940760,6660,6660,6660,6660,0
20240404,105300,15940760,6660,6660,6660,6660,0
20240404,105200,15940760,6660,6660,6660,6660,0
20240404,105100,15940760,6660,6660,6660,6660,0
20240404,105000,15940760,6660,6660,6660,6660,0
20240404,104900,15940760,6660,6660,6660,6660,0
20240404,104800,15940760,6660,6660,6660,6660,0
20240404,104700,15940760,6660,6660,6660,6660,0
20240404,104600,15940760,6660,6660,6660,6660,162
20240404,104500,14861840,6660,6660,6660,6660,0
20240404,104400,14861840,6660,6660,6660,6660,0
20240404,104300,14861840,6660,6660,6660,6660,101
20240404,104200,14189180,6660,6660,6660,6660,0
20240404,104100,14189180,6660,6660,6660,6660,50
20240404,104000,13856180,6670,6670,6670,6670,0
20240404,103900,13856180,6670,6670,6670,6670,0
20240404,103800,13856180,6670,6670,6670,6670,0
20240404,103700,13856180,6670,6670,6670,6670,0
20240404,103600,13856180,6670,6670,6670,6670,0
20240404,103500,13856180,6670,6670,6670,6670,0
20240404,103400,13856180,6670,6670,6670,6670,0
20240404,103300,13856180,6670,6670,6670,6670,0
20240404,103200,13856180,6670,6670,6670,6670,0
20240404,103100,13856180,6670,6670,6670,6670,0
20240404,103000,13856180,6670,6670,6670,6670,0
20240404,102900,13856180,6670,6670,6670,6670,0
20240404,102800,13856180,6670,6670,6670,6670,0
20240404,102700,13856180,6670,6660,6670,6660,102
20240404,102600,13176850,6660,6660,6660,6660,150
20240404,102500,12177850,6680,6680,6680,6680,0
20240404,102400,12177850,6680,6680,6680,6680,0
20240404,102300,12177850,6680,6680,6680,6680,0
20240404,102200,12177850,6680,6680,6680,6680,0
20240404,102100,12177850,6680,6680,6680,6680,0
20240404,102000,12177850,6680,6680,6680,6680,0
20240404,101900,12177850,6680,6660,6680,6660,451
20240404,101800,9174160,6660,6660,6660,6660,0
20240404,101700,9174160,6660,6660,6660,6660,0
20240404,101600,9174160,6660,6660,6660,6660,0
20240404,101500,9174160,6660,6660,6660,6660,0
20240404,101400,9174160,6660,6660,6660,6660,0
20240404,101300,9174160,6660,6660,6660,6660,1
20240404,101200,9167500,6640,6640,6640,6640,17
20240404,101100,9054620,6670,6670,6670,6670,0
20240404,101000,9054620,6670,6670,6670,6670,0
20240404,100900,9054620,6670,6670,6670,6670,0
20240404,100800,9054620,6670,6670,6670,6670,0
20240404,100700,9054620,6670,6670,6670,6670,0
20240404,100600,9054620,6670,6670,6670,6670,0
20240404,100500,9054620,6670,6670,6670,6670,0
20240404,100400,9054620,6670,6670,6670,6670,0
20240404,100300,9054620,6670,6670,6670,6670,1
20240404,100200,9047950,6670,6670,6670,6670,0
20240404,100100,9047950,6670,6670,6670,6670,0
20240404,100000,9047950,6670,6670,6670,6670,0
20240404,095900,9047950,6670,6670,6670,6670,0
20240404,095800,9047950,6670,6670,6670,6670,0
20240404,095700,9047950,6670,6670,6670,6670,0
20240404,095600,9047950,6670,6670,6670,6670,0
20240404,095500,9047950,6670,6670,6670,6670,1
20240404,095400,9041280,6670,6670,6670,6670,0
20240404,095300,9041280,6670,6670,6670,6670,0
20240404,095200,9041280,6670,6670,6670,6670,1
20240404,095100,9034610,6670,6670,6670,6670,0
20240404,095000,9034610,6670,6670,6670,6670,0
20240404,094900,9034610,6670,6670,6670,6670,0
20240404,094800,9034610,6670,6670,6670,6670,0
20240404,094700,9034610,6670,6670,6670,6670,0
20240404,094600,9034610,6670,6670,6670,6670,0
20240404,094500,9034610,6670,6650,6670,6650,367
20240404,094400,6588310,6650,6650,6650,6650,0
20240404,094300,6588310,6650,6650,6650,6650,0
20240404,094200,6588310,6650,6610,6650,6610,67
20240404,094100,6145400,6650,6650,6650,6650,1
20240404,094000,6138750,6620,6620,6620,6620,0
20240404,093900,6138750,6620,6620,6620,6620,50
20240404,093800,5807750,6650,6650,6650,6650,0
20240404,093700,5807750,6650,6650,6650,6650,0
20240404,093600,5807750,6650,6650,6650,6650,0
20240404,093500,5807750,6650,6650,6650,6650,0
20240404,093400,5807750,6650,6650,6650,6650,0
20240404,093300,5807750,6650,6650,6650,6650,0
20240404,093200,5807750,6650,6650,6650,6650,0
20240404,093100,5807750,6650,6650,6650,6650,0
20240404,093000,5807750,6650,6650,6650,6650,0
20240404,092900,5807750,6650,6650,6650,6650,0
20240404,092800,5807750,6650,6620,6650,6620,381
20240404,092700,3285500,6650,6650,6650,6650,0
20240404,092600,3285500,6650,6650,6650,6650,35
20240404,092500,3052750,6610,6610,6610,6610,0
20240404,092400,3052750,6610,6620,6620,6610,51
20240404,092300,2715610,6670,6670,6670,6670,0
20240404,092200,2715610,6670,6670,6670,6670,0
20240404,092100,2715610,6670,6670,6670,6670,0
20240404,092000,2715610,6670,6670,6670,6670,0
20240404,091900,2715610,6670,6670,6670,6670,0
20240404,091800,2715610,6670,6670,6670,6670,0
20240404,091700,2715610,6670,6670,6670,6670,15
20240404,091600,2615560,6670,6650,6670,6650,217
20240404,091500,1172470,6650,6650,6650,6650,1
20240404,091400,1165820,6630,6630,6630,6630,0
20240404,091300,1165820,6630,6630,6630,6630,0
20240404,091200,1165820,6630,6630,6630,6630,105
20240404,091100,469670,6630,6630,6630,6630,15
20240404,091000,370220,6630,6630,6630,6630,0
20240404,090900,370220,6630,6630,6630,6630,0
20240404,090800,370220,6630,6630,6630,6630,0
20240404,090700,370220,6630,6630,6630,6630,0
20240404,090600,370220,6630,6630,6630,6630,2
20240404,090500,356960,6630,6630,6630,6630,0
20240404,090400,356960,6630,6630,6630,6630,0
20240404,090300,356960,6630,6630,6630,6630,0
20240404,090200,356960,6630,6630,6630,6630,0
20240404,090100,356960,6630,6630,6630,6630,1
20240404,090000,350330,6610,6610,6610,6610,53