KissMeData/034300/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190900,21229650,10170,10170,10170,10170,50
20240417,190800,21229650,10170,10170,10170,10170,0
20240417,190700,21229650,10170,10170,10170,10170,0
20240417,190600,21229650,10170,10170,10170,10170,0
20240417,190500,21229650,10170,10170,10170,10170,0
20240417,190400,21229650,10170,10170,10170,10170,0
20240417,190300,21229650,10170,10170,10170,10170,0
20240417,190200,21229650,10170,10170,10170,10170,0
20240417,190100,21229650,10170,10170,10170,10170,0
20240417,190000,21229650,10170,10170,10170,10170,0
20240417,185900,21229650,10170,10170,10170,10170,0
20240417,185800,21229650,10170,10170,10170,10170,0
20240417,185700,21229650,10170,10170,10170,10170,0
20240417,185600,21229650,10170,10170,10170,10170,0
20240417,185500,21229650,10170,10170,10170,10170,0
20240417,185400,21229650,10170,10170,10170,10170,0
20240417,185300,21229650,10170,10170,10170,10170,0
20240417,185200,21229650,10170,10170,10170,10170,0
20240417,185100,21229650,10170,10170,10170,10170,0
20240417,185000,21229650,10170,10170,10170,10170,0
20240417,184900,21229650,10170,10170,10170,10170,0
20240417,184800,21229650,10170,10170,10170,10170,0
20240417,184700,21229650,10170,10170,10170,10170,0
20240417,184600,21229650,10170,10170,10170,10170,0
20240417,184500,21229650,10170,10170,10170,10170,0
20240417,184400,21229650,10170,10170,10170,10170,0
20240417,184300,21229650,10170,10170,10170,10170,0
20240417,184200,21229650,10170,10170,10170,10170,0
20240417,184100,21229650,10170,10170,10170,10170,0
20240417,184000,21229650,10170,10170,10170,10170,0
20240417,183900,21229650,10170,10170,10170,10170,50
20240417,183800,21229650,10170,10170,10170,10170,0
20240417,183700,21229650,10170,10170,10170,10170,0
20240417,183600,21229650,10170,10170,10170,10170,0
20240417,183500,21229650,10170,10170,10170,10170,0
20240417,183400,21229650,10170,10170,10170,10170,0
20240417,183300,21229650,10170,10170,10170,10170,0
20240417,183200,21229650,10170,10170,10170,10170,0
20240417,183100,21229650,10170,10170,10170,10170,0
20240417,183000,21229650,10170,10170,10170,10170,0
20240417,182900,21229650,10170,10170,10170,10170,0
20240417,182800,21229650,10170,10170,10170,10170,0
20240417,182700,21229650,10170,10170,10170,10170,0
20240417,182600,21229650,10170,10170,10170,10170,0
20240417,182500,21229650,10170,10170,10170,10170,0
20240417,182400,21229650,10170,10170,10170,10170,0
20240417,182300,21229650,10170,10170,10170,10170,0
20240417,182200,21229650,10170,10170,10170,10170,0
20240417,182100,21229650,10170,10170,10170,10170,0
20240417,182000,21229650,10170,10170,10170,10170,0
20240417,181900,21229650,10170,10170,10170,10170,0
20240417,181800,21229650,10170,10170,10170,10170,0
20240417,181700,21229650,10170,10170,10170,10170,0
20240417,181600,21229650,10170,10170,10170,10170,0
20240417,181500,21229650,10170,10170,10170,10170,0
20240417,181400,21229650,10170,10170,10170,10170,0
20240417,181300,21229650,10170,10170,10170,10170,0
20240417,181200,21229650,10170,10170,10170,10170,0
20240417,181100,21229650,10170,10170,10170,10170,0
20240417,181000,21229650,10170,10170,10170,10170,0
20240417,180900,21229650,10170,10170,10170,10170,50
20240417,180800,21229650,10170,10170,10170,10170,0
20240417,180700,21229650,10170,10170,10170,10170,0
20240417,180600,21229650,10170,10170,10170,10170,0
20240417,180500,21229650,10170,10170,10170,10170,0
20240417,180400,21229650,10170,10170,10170,10170,0
20240417,180300,21229650,10170,10170,10170,10170,0
20240417,180200,21229650,10170,10170,10170,10170,0
20240417,180100,21229650,10170,10170,10170,10170,0
20240417,180000,21229650,10170,10170,10170,10170,0
20240417,175900,21229650,10170,10170,10170,10170,0
20240417,175800,21229650,10170,10170,10170,10170,0
20240417,175700,21229650,10170,10170,10170,10170,0
20240417,175600,21229650,10170,10170,10170,10170,0
20240417,175500,21229650,10170,10170,10170,10170,0
20240417,175400,21229650,10170,10170,10170,10170,0
20240417,175300,21229650,10170,10170,10170,10170,0
20240417,175200,21229650,10170,10170,10170,10170,0
20240417,175100,21229650,10170,10170,10170,10170,0
20240417,175000,21229650,10170,10170,10170,10170,0
20240417,174900,21229650,10170,10170,10170,10170,0
20240417,174800,21229650,10170,10170,10170,10170,0
20240417,174700,21229650,10170,10170,10170,10170,0
20240417,174600,21229650,10170,10170,10170,10170,0
20240417,174500,21229650,10170,10170,10170,10170,0
20240417,174400,21229650,10170,10170,10170,10170,0
20240417,174300,21229650,10170,10170,10170,10170,0
20240417,174200,21229650,10170,10170,10170,10170,0
20240417,174100,21229650,10170,10170,10170,10170,0
20240417,174000,21229650,10170,10170,10170,10170,0
20240417,173900,21229650,10170,10170,10170,10170,50
20240417,173800,21229650,10170,10170,10170,10170,0
20240417,173700,21229650,10170,10170,10170,10170,0
20240417,173600,21229650,10170,10170,10170,10170,0
20240417,173500,21229650,10170,10170,10170,10170,0
20240417,173400,21229650,10170,10170,10170,10170,0
20240417,173300,21229650,10170,10170,10170,10170,0
20240417,173200,21229650,10170,10170,10170,10170,0
20240417,173100,21229650,10170,10170,10170,10170,0
20240417,173000,21229650,10170,10170,10170,10170,0
20240417,172900,21229650,10170,10170,10170,10170,0
20240417,172800,21229650,10170,10170,10170,10170,0
20240417,172700,21229650,10170,10170,10170,10170,0
20240417,172600,21229650,10170,10170,10170,10170,0
20240417,172500,21229650,10170,10170,10170,10170,0
20240417,172400,21229650,10170,10170,10170,10170,0
20240417,172300,21229650,10170,10170,10170,10170,0
20240417,172200,21229650,10170,10170,10170,10170,0
20240417,172100,21229650,10170,10170,10170,10170,0
20240417,172000,21229650,10170,10170,10170,10170,0
20240417,171900,21229650,10170,10170,10170,10170,0
20240417,171800,21229650,10170,10170,10170,10170,0
20240417,171700,21229650,10170,10170,10170,10170,0
20240417,171600,21229650,10170,10170,10170,10170,0
20240417,171500,21229650,10170,10170,10170,10170,0
20240417,171400,21229650,10170,10170,10170,10170,0
20240417,171300,21229650,10170,10170,10170,10170,0
20240417,171200,21229650,10170,10170,10170,10170,0
20240417,171100,21229650,10170,10170,10170,10170,0
20240417,171000,21229650,10170,10170,10170,10170,0
20240417,170900,21229650,10170,10170,10170,10170,50
20240417,170800,21229650,10170,10170,10170,10170,0
20240417,170700,21229650,10170,10170,10170,10170,0
20240417,170600,21229650,10170,10170,10170,10170,0
20240417,170500,21229650,10170,10170,10170,10170,0
20240417,170400,21229650,10170,10170,10170,10170,0
20240417,170300,21229650,10170,10170,10170,10170,0
20240417,170200,21229650,10170,10170,10170,10170,0
20240417,170100,21229650,10170,10170,10170,10170,0
20240417,170000,21229650,10170,10170,10170,10170,0
20240417,165900,21229650,10170,10170,10170,10170,0
20240417,165800,21229650,10170,10170,10170,10170,0
20240417,165700,21229650,10170,10170,10170,10170,0
20240417,165600,21229650,10170,10170,10170,10170,0
20240417,165500,21229650,10170,10170,10170,10170,0
20240417,165400,21229650,10170,10170,10170,10170,0
20240417,165300,21229650,10170,10170,10170,10170,0
20240417,165200,21229650,10170,10170,10170,10170,0
20240417,165100,21229650,10170,10170,10170,10170,0
20240417,165000,21229650,10170,10170,10170,10170,0
20240417,164900,21229650,10170,10170,10170,10170,0
20240417,164800,21229650,10170,10170,10170,10170,0
20240417,164700,21229650,10170,10170,10170,10170,0
20240417,164600,21229650,10170,10170,10170,10170,0
20240417,164500,21229650,10170,10170,10170,10170,0
20240417,164400,21229650,10170,10170,10170,10170,0
20240417,164300,21229650,10170,10170,10170,10170,0
20240417,164200,21229650,10170,10170,10170,10170,0
20240417,164100,21229650,10170,10170,10170,10170,0
20240417,164000,21229650,10170,10170,10170,10170,0
20240417,163900,21229650,10170,10170,10170,10170,50
20240417,163800,21229650,10170,10170,10170,10170,0
20240417,163700,21229650,10170,10170,10170,10170,0
20240417,163600,21229650,10170,10170,10170,10170,0
20240417,163500,21229650,10170,10170,10170,10170,0
20240417,163400,21229650,10170,10170,10170,10170,0
20240417,163300,21229650,10170,10170,10170,10170,0
20240417,163200,21229650,10170,10170,10170,10170,0
20240417,163100,21229650,10170,10170,10170,10170,0
20240417,163000,21229650,10170,10170,10170,10170,0
20240417,162900,21229650,10170,10170,10170,10170,0
20240417,162800,21229650,10170,10170,10170,10170,0
20240417,162700,21229650,10170,10170,10170,10170,0
20240417,162600,21229650,10170,10170,10170,10170,0
20240417,162500,21229650,10170,10170,10170,10170,0
20240417,162400,21229650,10170,10170,10170,10170,0
20240417,162300,21229650,10170,10170,10170,10170,0
20240417,162200,21229650,10170,10170,10170,10170,0
20240417,162100,21229650,10170,10170,10170,10170,0
20240417,162000,21229650,10170,10170,10170,10170,0
20240417,161900,21229650,10170,10170,10170,10170,0
20240417,161800,21229650,10170,10170,10170,10170,0
20240417,161700,21229650,10170,10170,10170,10170,0
20240417,161600,21229650,10170,10170,10170,10170,0
20240417,161500,21229650,10170,10170,10170,10170,0
20240417,161400,21229650,10170,10170,10170,10170,0
20240417,161300,21229650,10170,10170,10170,10170,0
20240417,161200,21229650,10170,10170,10170,10170,0
20240417,161100,21229650,10170,10170,10170,10170,0
20240417,161000,21229650,10170,10170,10170,10170,0
20240417,160900,21229650,10170,10170,10170,10170,50
20240417,160800,21229650,10170,10170,10170,10170,0
20240417,160700,21229650,10170,10170,10170,10170,0
20240417,160600,21229650,10170,10170,10170,10170,0
20240417,160500,21229650,10170,10170,10170,10170,0
20240417,160400,21229650,10170,10170,10170,10170,0
20240417,160300,21229650,10170,10170,10170,10170,0
20240417,160200,21229650,10170,10170,10170,10170,0
20240417,160100,21229650,10170,10170,10170,10170,0
20240417,160000,21229650,10170,10170,10170,10170,0
20240417,155900,21229650,10170,10170,10170,10170,0
20240417,155800,21229650,10170,10170,10170,10170,0
20240417,155700,21229650,10170,10170,10170,10170,0
20240417,155600,21229650,10170,10170,10170,10170,0
20240417,155500,21229650,10170,10170,10170,10170,0
20240417,155400,21229650,10170,10170,10170,10170,0
20240417,155300,21229650,10170,10170,10170,10170,0
20240417,155200,21229650,10170,10170,10170,10170,0
20240417,155100,21229650,10170,10170,10170,10170,0
20240417,155000,21229650,10170,10170,10170,10170,0
20240417,154900,21229650,10170,10170,10170,10170,0
20240417,154800,21229650,10170,10170,10170,10170,0
20240417,154700,21229650,10170,10170,10170,10170,0
20240417,154600,21229650,10170,10170,10170,10170,0
20240417,154500,21229650,10170,10170,10170,10170,0
20240417,154400,21229650,10170,10170,10170,10170,0
20240417,154300,21229650,10170,10170,10170,10170,0
20240417,154200,21229650,10170,10170,10170,10170,0
20240417,154100,21229650,10170,10170,10170,10170,0
20240417,154000,21229650,10170,10170,10170,10170,0
20240417,153900,21229650,10170,10170,10170,10170,50
20240417,153800,21229650,10170,10170,10170,10170,0
20240417,153700,21229650,10170,10170,10170,10170,0
20240417,153600,21229650,10170,10170,10170,10170,0
20240417,153500,21229650,10170,10170,10170,10170,0
20240417,153400,21229650,10170,10170,10170,10170,0
20240417,153300,21229650,10170,10170,10170,10170,0
20240417,153200,21229650,10170,10170,10170,10170,0
20240417,153100,21229650,10170,10170,10170,10170,0
20240417,153000,21229650,10170,10170,10170,10170,50
20240417,152900,20721150,10220,10220,10220,10220,0
20240417,152800,20721150,10220,10220,10220,10220,0
20240417,152700,20721150,10220,10220,10220,10220,0
20240417,152600,20721150,10220,10220,10220,10220,0
20240417,152500,20721150,10220,10220,10220,10220,0
20240417,152400,20721150,10220,10220,10220,10220,0
20240417,152300,20721150,10220,10220,10220,10220,0
20240417,152200,20721150,10220,10220,10220,10220,0
20240417,152100,20721150,10220,10220,10220,10220,0
20240417,152000,20721150,10220,10220,10220,10220,0
20240417,151900,20721150,10220,10220,10220,10220,0
20240417,151800,20721150,10220,10220,10220,10220,2
20240417,151700,20700710,10220,10220,10220,10220,7
20240417,151600,20629170,10210,10220,10220,10180,124
20240417,151500,19366520,10220,10210,10220,10210,4
20240417,151400,19325660,10210,10210,10210,10210,10
20240417,151300,19223560,10210,10210,10210,10210,8
20240417,151200,19141880,10220,10220,10220,10220,7
20240417,151100,19070340,10220,10220,10220,10220,9
20240417,151000,18978360,10220,10220,10220,10220,5
20240417,150900,18927260,10220,10220,10220,10220,6
20240417,150800,18865940,10230,10230,10230,10230,6
20240417,150700,18804560,10230,10230,10230,10230,9
20240417,150600,18712490,10230,10230,10230,10230,6
20240417,150500,18651110,10230,10240,10240,10200,15
20240417,150400,18497710,10170,10170,10170,10170,50
20240417,150300,17989210,10170,10170,10170,10170,7
20240417,150200,17918020,10170,10160,10170,10160,10
20240417,150100,17816330,10170,10150,10170,10150,44
20240417,150000,17369600,10150,10160,10160,10150,5
20240417,145900,17318810,10160,10160,10160,10160,6
20240417,145800,17257850,10160,10160,10160,10160,8
20240417,145700,17176570,10160,10160,10160,10160,6
20240417,145600,17115610,10160,10160,10160,10160,6
20240417,145500,17054650,10160,10090,10160,10090,10
20240417,145400,16953120,10090,10090,10090,10090,0
20240417,145300,16953120,10090,10090,10090,10090,0
20240417,145200,16953120,10090,10090,10090,10090,0
20240417,145100,16953120,10090,10090,10090,10090,0
20240417,145000,16953120,10090,10090,10090,10090,0
20240417,144900,16953120,10090,10090,10090,10090,0
20240417,144800,16953120,10090,10090,10090,10090,1
20240417,144700,16943030,10100,10100,10100,10100,0
20240417,144600,16943030,10100,10100,10100,10100,0
20240417,144500,16943030,10100,10100,10100,10100,0
20240417,144400,16943030,10100,10100,10100,10100,0
20240417,144300,16943030,10100,10100,10100,10100,0
20240417,144200,16943030,10100,10100,10100,10100,0
20240417,144100,16943030,10100,10100,10100,10100,0
20240417,144000,16943030,10100,10100,10100,10100,0
20240417,143900,16943030,10100,10100,10100,10100,0
20240417,143800,16943030,10100,10100,10100,10100,0
20240417,143700,16943030,10100,10100,10100,10100,0
20240417,143600,16943030,10100,10100,10100,10100,0
20240417,143500,16943030,10100,10100,10100,10100,0
20240417,143400,16943030,10100,10100,10100,10100,0
20240417,143300,16943030,10100,10100,10100,10100,0
20240417,143200,16943030,10100,10100,10100,10100,0
20240417,143100,16943030,10100,10100,10100,10100,0
20240417,143000,16943030,10100,10100,10100,10100,1
20240417,142900,16932930,10090,10090,10090,10090,0
20240417,142800,16932930,10090,10090,10090,10090,0
20240417,142700,16932930,10090,10090,10090,10090,0
20240417,142600,16932930,10090,10090,10090,10090,0
20240417,142500,16932930,10090,10090,10090,10090,0
20240417,142400,16932930,10090,10090,10090,10090,0
20240417,142300,16932930,10090,10090,10090,10090,0
20240417,142200,16932930,10090,10090,10090,10090,0
20240417,142100,16932930,10090,10090,10090,10090,0
20240417,142000,16932930,10090,10090,10090,10090,0
20240417,141900,16932930,10090,10090,10090,10090,0
20240417,141800,16932930,10090,10090,10090,10090,10
20240417,141700,16832030,10090,10090,10090,10090,3
20240417,141600,16801760,10100,10100,10100,10100,0
20240417,141500,16801760,10100,10100,10100,10100,0
20240417,141400,16801760,10100,10100,10100,10100,0
20240417,141300,16801760,10100,10100,10100,10100,0
20240417,141200,16801760,10100,10100,10100,10100,1
20240417,141100,16791660,10090,10090,10090,10090,0
20240417,141000,16791660,10090,10090,10090,10090,0
20240417,140900,16791660,10090,10090,10090,10090,0
20240417,140800,16791660,10090,10090,10090,10090,0
20240417,140700,16791660,10090,10090,10090,10090,0
20240417,140600,16791660,10090,10090,10090,10090,0
20240417,140500,16791660,10090,10090,10090,10090,25
20240417,140400,16539410,10100,10100,10100,10100,0
20240417,140300,16539410,10100,10100,10100,10100,10
20240417,140200,16438410,10100,10100,10100,10100,1
20240417,140100,16428310,10090,10090,10090,10090,0
20240417,140000,16428310,10090,10090,10090,10090,100
20240417,135900,15419310,10090,10090,10090,10090,0
20240417,135800,15419310,10090,10090,10090,10090,0
20240417,135700,15419310,10090,10090,10090,10090,0
20240417,135600,15419310,10090,10090,10090,10090,0
20240417,135500,15419310,10090,10090,10090,10090,0
20240417,135400,15419310,10090,10090,10090,10090,0
20240417,135300,15419310,10090,10090,10090,10090,0
20240417,135200,15419310,10090,10090,10090,10090,12
20240417,135100,15298230,10090,10090,10090,10090,0
20240417,135000,15298230,10090,10090,10090,10090,0
20240417,134900,15298230,10090,10090,10090,10090,0
20240417,134800,15298230,10090,10090,10090,10090,0
20240417,134700,15298230,10090,10090,10090,10090,0
20240417,134600,15298230,10090,10090,10090,10090,0
20240417,134500,15298230,10090,10090,10090,10090,0
20240417,134400,15298230,10090,10090,10090,10090,0
20240417,134300,15298230,10090,10090,10090,10090,130
20240417,134200,13986530,10100,10100,10100,10100,0
20240417,134100,13986530,10100,10100,10100,10100,1
20240417,134000,13976430,10100,10100,10100,10100,0
20240417,133900,13976430,10100,10100,10100,10100,0
20240417,133800,13976430,10100,10100,10100,10100,0
20240417,133700,13976430,10100,10100,10100,10100,4
20240417,133600,13936030,10100,10100,10100,10100,0
20240417,133500,13936030,10100,10100,10100,10100,0
20240417,133400,13936030,10100,10100,10100,10100,0
20240417,133300,13936030,10100,10100,10100,10100,0
20240417,133200,13936030,10100,10100,10100,10100,0
20240417,133100,13936030,10100,10100,10100,10100,0
20240417,133000,13936030,10100,10100,10100,10100,0
20240417,132900,13936030,10100,10100,10100,10100,0
20240417,132800,13936030,10100,10100,10100,10100,0
20240417,132700,13936030,10100,10100,10100,10100,0
20240417,132600,13936030,10100,10100,10100,10100,0
20240417,132500,13936030,10100,10100,10100,10100,0
20240417,132400,13936030,10100,10100,10100,10100,0
20240417,132300,13936030,10100,10100,10100,10100,0
20240417,132200,13936030,10100,10100,10100,10100,0
20240417,132100,13936030,10100,10100,10100,10100,0
20240417,132000,13936030,10100,10100,10100,10100,22
20240417,131900,13713830,10090,10110,10110,10090,200
20240417,131800,11695720,10110,10110,10110,10110,0
20240417,131700,11695720,10110,10110,10110,10110,1
20240417,131600,11685610,10230,10230,10230,10230,0
20240417,131500,11685610,10230,10230,10230,10230,0
20240417,131400,11685610,10230,10120,10230,10120,200
20240417,131300,9651370,10110,10110,10110,10110,0
20240417,131200,9651370,10110,10110,10110,10110,0
20240417,131100,9651370,10110,10110,10110,10110,0
20240417,131000,9651370,10110,10110,10110,10110,0
20240417,130900,9651370,10110,10110,10110,10110,0
20240417,130800,9651370,10110,10110,10110,10110,0
20240417,130700,9651370,10110,10110,10110,10110,0
20240417,130600,9651370,10110,10110,10110,10110,0
20240417,130500,9651370,10110,10110,10110,10110,0
20240417,130400,9651370,10110,10110,10110,10110,0
20240417,130300,9651370,10110,10110,10110,10110,0
20240417,130200,9651370,10110,10110,10110,10110,0
20240417,130100,9651370,10110,10110,10110,10110,0
20240417,130000,9651370,10110,10110,10110,10110,0
20240417,125900,9651370,10110,10110,10110,10110,0
20240417,125800,9651370,10110,10110,10110,10110,0
20240417,125700,9651370,10110,10110,10110,10110,0
20240417,125600,9651370,10110,10110,10110,10110,0
20240417,125500,9651370,10110,10110,10110,10110,1
20240417,125400,9641260,10110,10110,10110,10110,0
20240417,125300,9641260,10110,10110,10110,10110,0
20240417,125200,9641260,10110,10110,10110,10110,0
20240417,125100,9641260,10110,10110,10110,10110,1
20240417,125000,9631150,10110,10110,10110,10110,0
20240417,124900,9631150,10110,10110,10110,10110,0
20240417,124800,9631150,10110,10110,10110,10110,0
20240417,124700,9631150,10110,10110,10110,10110,0
20240417,124600,9631150,10110,10110,10110,10110,0
20240417,124500,9631150,10110,10110,10110,10110,65
20240417,124400,8974000,10130,10130,10130,10130,0
20240417,124300,8974000,10130,10130,10130,10130,0
20240417,124200,8974000,10130,10130,10130,10130,0
20240417,124100,8974000,10130,10130,10130,10130,0
20240417,124000,8974000,10130,10130,10130,10130,0
20240417,123900,8974000,10130,10130,10130,10130,0
20240417,123800,8974000,10130,10130,10130,10130,0
20240417,123700,8974000,10130,10130,10130,10130,0
20240417,123600,8974000,10130,10130,10130,10130,17
20240417,123500,8801790,10120,10120,10120,10120,0
20240417,123400,8801790,10120,10120,10120,10120,0
20240417,123300,8801790,10120,10120,10120,10120,0
20240417,123200,8801790,10120,10120,10120,10120,0
20240417,123100,8801790,10120,10120,10120,10120,0
20240417,123000,8801790,10120,10120,10120,10120,25
20240417,122900,8548790,10130,10130,10130,10130,0
20240417,122800,8548790,10130,10130,10130,10130,0
20240417,122700,8548790,10130,10130,10130,10130,0
20240417,122600,8548790,10130,10130,10130,10130,0
20240417,122500,8548790,10130,10130,10130,10130,0
20240417,122400,8548790,10130,10130,10130,10130,0
20240417,122300,8548790,10130,10130,10130,10130,2
20240417,122200,8528530,10130,10130,10130,10130,0
20240417,122100,8528530,10130,10130,10130,10130,3
20240417,122000,8498140,10130,10130,10130,10130,0
20240417,121900,8498140,10130,10130,10130,10130,0
20240417,121800,8498140,10130,10130,10130,10130,0
20240417,121700,8498140,10130,10130,10130,10130,0
20240417,121600,8498140,10130,10130,10130,10130,1
20240417,121500,8488010,10110,10110,10110,10110,17
20240417,121400,8316140,10110,10110,10110,10110,17
20240417,121300,8144270,10090,10090,10090,10090,0
20240417,121200,8144270,10090,10090,10090,10090,0
20240417,121100,8144270,10090,10090,10090,10090,0
20240417,121000,8144270,10090,10090,10090,10090,0
20240417,120900,8144270,10090,10090,10090,10090,0
20240417,120800,8144270,10090,10090,10090,10090,0
20240417,120700,8144270,10090,10090,10090,10090,0
20240417,120600,8144270,10090,10090,10090,10090,0
20240417,120500,8144270,10090,10090,10090,10090,0
20240417,120400,8144270,10090,10090,10090,10090,0
20240417,120300,8144270,10090,10090,10090,10090,0
20240417,120200,8144270,10090,10090,10090,10090,0
20240417,120100,8144270,10090,10090,10090,10090,0
20240417,120000,8144270,10090,10090,10090,10090,0
20240417,115900,8144270,10090,10090,10090,10090,0
20240417,115800,8144270,10090,10090,10090,10090,0
20240417,115700,8144270,10090,10090,10090,10090,0
20240417,115600,8144270,10090,10090,10090,10090,0
20240417,115500,8144270,10090,10090,10090,10090,0
20240417,115400,8144270,10090,10090,10090,10090,0
20240417,115300,8144270,10090,10090,10090,10090,0
20240417,115200,8144270,10090,10090,10090,10090,0
20240417,115100,8144270,10090,10090,10090,10090,0
20240417,115000,8144270,10090,10090,10090,10090,0
20240417,114900,8144270,10090,10090,10090,10090,0
20240417,114800,8144270,10090,10110,10110,10090,181
20240417,114700,6317570,10120,10120,10120,10120,0
20240417,114600,6317570,10120,10120,10120,10120,0
20240417,114500,6317570,10120,10120,10120,10120,0
20240417,114400,6317570,10120,10120,10120,10120,0
20240417,114300,6317570,10120,10120,10120,10120,0
20240417,114200,6317570,10120,10120,10120,10120,0
20240417,114100,6317570,10120,10120,10120,10120,0
20240417,114000,6317570,10120,10120,10120,10120,0
20240417,113900,6317570,10120,10120,10120,10120,0
20240417,113800,6317570,10120,10120,10120,10120,0
20240417,113700,6317570,10120,10120,10120,10120,0
20240417,113600,6317570,10120,10120,10120,10120,0
20240417,113500,6317570,10120,10120,10120,10120,0
20240417,113400,6317570,10120,10120,10120,10120,0
20240417,113300,6317570,10120,10120,10120,10120,0
20240417,113200,6317570,10120,10120,10120,10120,0
20240417,113100,6317570,10120,10120,10120,10120,0
20240417,113000,6317570,10120,10120,10120,10120,0
20240417,112900,6317570,10120,10120,10120,10120,0
20240417,112800,6317570,10120,10120,10120,10120,0
20240417,112700,6317570,10120,10120,10120,10120,0
20240417,112600,6317570,10120,10120,10120,10120,3
20240417,112500,6287210,10120,10120,10120,10120,0
20240417,112400,6287210,10120,10120,10120,10120,0
20240417,112300,6287210,10120,10120,10120,10120,0
20240417,112200,6287210,10120,10120,10120,10120,0
20240417,112100,6287210,10120,10120,10120,10120,1
20240417,112000,6277090,10130,10130,10130,10130,0
20240417,111900,6277090,10130,10130,10130,10130,0
20240417,111800,6277090,10130,10130,10130,10130,0
20240417,111700,6277090,10130,10130,10130,10130,0
20240417,111600,6277090,10130,10130,10130,10130,1
20240417,111500,6266960,10120,10120,10120,10120,0
20240417,111400,6266960,10120,10120,10120,10120,0
20240417,111300,6266960,10120,10120,10120,10120,0
20240417,111200,6266960,10120,10120,10120,10120,0
20240417,111100,6266960,10120,10120,10120,10120,4
20240417,111000,6226480,10130,10130,10130,10130,0
20240417,110900,6226480,10130,10130,10130,10130,0
20240417,110800,6226480,10130,10130,10130,10130,0
20240417,110700,6226480,10130,10130,10130,10130,1
20240417,110600,6216350,10120,10120,10120,10120,0
20240417,110500,6216350,10120,10120,10120,10120,0
20240417,110400,6216350,10120,10120,10120,10120,0
20240417,110300,6216350,10120,10120,10120,10120,0
20240417,110200,6216350,10120,10120,10120,10120,0
20240417,110100,6216350,10120,10120,10120,10120,0
20240417,110000,6216350,10120,10120,10120,10120,0
20240417,105900,6216350,10120,10120,10120,10120,0
20240417,105800,6216350,10120,10120,10120,10120,0
20240417,105700,6216350,10120,10120,10120,10120,0
20240417,105600,6216350,10120,10120,10120,10120,1
20240417,105500,6206230,10120,10120,10120,10120,2
20240417,105400,6185990,10120,10120,10120,10120,0
20240417,105300,6185990,10120,10130,10130,10120,10
20240417,105200,6084750,10130,10130,10130,10120,21
20240417,105100,5872150,10130,10130,10130,10130,0
20240417,105000,5872150,10130,10130,10130,10130,17
20240417,104900,5699940,10130,10130,10130,10130,0
20240417,104800,5699940,10130,10130,10130,10130,40
20240417,104700,5294740,10130,10130,10130,10130,0
20240417,104600,5294740,10130,10140,10140,10130,30
20240417,104500,4990760,10140,10140,10140,10140,0
20240417,104400,4990760,10140,10140,10140,10140,4
20240417,104300,4950200,10200,10200,10200,10200,0
20240417,104200,4950200,10200,10190,10200,10190,24
20240417,104100,4705600,10200,10200,10200,10200,0
20240417,104000,4705600,10200,10200,10200,10200,0
20240417,103900,4705600,10200,10200,10200,10200,0
20240417,103800,4705600,10200,10200,10200,10200,0
20240417,103700,4705600,10200,10200,10200,10200,0
20240417,103600,4705600,10200,10200,10200,10200,0
20240417,103500,4705600,10200,10200,10200,10200,0
20240417,103400,4705600,10200,10200,10200,10200,0
20240417,103300,4705600,10200,10200,10200,10200,0
20240417,103200,4705600,10200,10200,10200,10200,0
20240417,103100,4705600,10200,10200,10200,10200,0
20240417,103000,4705600,10200,10200,10200,10200,0
20240417,102900,4705600,10200,10200,10200,10200,0
20240417,102800,4705600,10200,10200,10200,10200,0
20240417,102700,4705600,10200,10200,10200,10200,0
20240417,102600,4705600,10200,10200,10200,10200,0
20240417,102500,4705600,10200,10200,10200,10200,0
20240417,102400,4705600,10200,10200,10200,10200,0
20240417,102300,4705600,10200,10200,10200,10200,0
20240417,102200,4705600,10200,10200,10200,10200,0
20240417,102100,4705600,10200,10200,10200,10200,0
20240417,102000,4705600,10200,10200,10200,10200,0
20240417,101900,4705600,10200,10200,10200,10200,0
20240417,101800,4705600,10200,10200,10200,10200,0
20240417,101700,4705600,10200,10200,10200,10200,0
20240417,101600,4705600,10200,10200,10200,10200,0
20240417,101500,4705600,10200,10200,10200,10200,0
20240417,101400,4705600,10200,10200,10200,10200,0
20240417,101300,4705600,10200,10200,10200,10200,0
20240417,101200,4705600,10200,10200,10200,10200,0
20240417,101100,4705600,10200,10200,10200,10200,0
20240417,101000,4705600,10200,10200,10200,10200,1
20240417,100900,4695400,10210,10210,10210,10210,1
20240417,100800,4685190,10220,10220,10220,10220,0
20240417,100700,4685190,10220,10220,10220,10220,1
20240417,100600,4674970,10250,10250,10250,10250,0
20240417,100500,4674970,10250,10250,10250,10250,0
20240417,100400,4674970,10250,10250,10250,10250,0
20240417,100300,4674970,10250,10250,10250,10250,0
20240417,100200,4674970,10250,10250,10250,10250,0
20240417,100100,4674970,10250,10250,10250,10250,1
20240417,100000,4664720,10250,10250,10250,10250,0
20240417,095900,4664720,10250,10250,10250,10250,0
20240417,095800,4664720,10250,10250,10250,10250,0
20240417,095700,4664720,10250,10250,10250,10250,0
20240417,095600,4664720,10250,10250,10250,10250,0
20240417,095500,4664720,10250,10270,10300,10250,46
20240417,095400,4191600,10270,10270,10270,10270,0
20240417,095300,4191600,10270,10280,10280,10270,2
20240417,095200,4171050,10260,10260,10260,10260,0
20240417,095100,4171050,10260,10260,10260,10260,1
20240417,095000,4160790,10250,10250,10250,10250,0
20240417,094900,4160790,10250,10250,10250,10250,50
20240417,094800,3648290,10260,10260,10260,10260,1
20240417,094700,3638030,10250,10250,10250,10250,0
20240417,094600,3638030,10250,10250,10250,10250,0
20240417,094500,3638030,10250,10250,10250,10250,0
20240417,094400,3638030,10250,10250,10250,10250,0
20240417,094300,3638030,10250,10250,10250,10250,1
20240417,094200,3627780,10250,10250,10250,10250,1
20240417,094100,3617530,10230,10230,10230,10230,0
20240417,094000,3617530,10230,10230,10230,10230,1
20240417,093900,3607300,10250,10250,10250,10250,1
20240417,093800,3597050,10260,10260,10260,10260,0
20240417,093700,3597050,10260,10260,10260,10260,0
20240417,093600,3597050,10260,10260,10260,10260,0
20240417,093500,3597050,10260,10260,10260,10260,0
20240417,093400,3597050,10260,10260,10260,10260,2
20240417,093300,3576530,10290,10290,10290,10290,0
20240417,093200,3576530,10290,10290,10290,10290,0
20240417,093100,3576530,10290,10200,10290,10200,10
20240417,093000,3474260,10200,10200,10200,10200,0
20240417,092900,3474260,10200,10200,10200,10200,1
20240417,092800,3464060,10200,10200,10200,10200,0
20240417,092700,3464060,10200,10180,10200,10180,30
20240417,092600,3158540,10180,10180,10180,10180,0
20240417,092500,3158540,10180,10180,10180,10180,0
20240417,092400,3158540,10180,10180,10180,10180,0
20240417,092300,3158540,10180,10180,10180,10180,0
20240417,092200,3158540,10180,10180,10180,10180,0
20240417,092100,3158540,10180,10180,10180,10180,0
20240417,092000,3158540,10180,10180,10180,10180,0
20240417,091900,3158540,10180,10180,10180,10180,0
20240417,091800,3158540,10180,10180,10180,10180,1
20240417,091700,3148360,10090,10090,10090,10090,0
20240417,091600,3148360,10090,10090,10090,10090,0
20240417,091500,3148360,10090,10090,10090,10090,0
20240417,091400,3148360,10090,10100,10100,10090,9
20240417,091300,3057530,10090,10100,10100,10090,9
20240417,091200,2966710,10090,10090,10090,10090,0
20240417,091100,2966710,10090,10090,10090,10090,0
20240417,091000,2966710,10090,10090,10090,10090,0
20240417,090900,2966710,10090,10090,10090,10090,0
20240417,090800,2966710,10090,10090,10090,10090,0
20240417,090700,2966710,10090,10090,10090,10090,130
20240417,090600,1655010,10090,10090,10090,10090,0
20240417,090500,1655010,10090,10090,10090,10090,0
20240417,090400,1655010,10090,10090,10090,10090,0
20240417,090300,1655010,10090,10100,10100,10090,70
20240417,090200,948460,10090,10090,10090,10090,88
20240417,090100,60540,10090,10090,10090,10090,1
20240417,090000,50450,10090,10090,10090,10090,5