KissMeData/036670/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191200,49852770,7540,7540,7540,7540,88
20240402,191100,49852770,7540,7540,7540,7540,0
20240402,191000,49852770,7540,7540,7540,7540,0
20240402,190900,49852770,7540,7540,7540,7540,0
20240402,190800,49852770,7540,7540,7540,7540,0
20240402,190700,49852770,7540,7540,7540,7540,0
20240402,190600,49852770,7540,7540,7540,7540,0
20240402,190500,49852770,7540,7540,7540,7540,0
20240402,190400,49852770,7540,7540,7540,7540,0
20240402,190300,49852770,7540,7540,7540,7540,0
20240402,190200,49852770,7540,7540,7540,7540,0
20240402,190100,49852770,7540,7540,7540,7540,0
20240402,190000,49852770,7540,7540,7540,7540,0
20240402,185900,49852770,7540,7540,7540,7540,0
20240402,185800,49852770,7540,7540,7540,7540,0
20240402,185700,49852770,7540,7540,7540,7540,0
20240402,185600,49852770,7540,7540,7540,7540,0
20240402,185500,49852770,7540,7540,7540,7540,0
20240402,185400,49852770,7540,7540,7540,7540,0
20240402,185300,49852770,7540,7540,7540,7540,0
20240402,185200,49852770,7540,7540,7540,7540,0
20240402,185100,49852770,7540,7540,7540,7540,0
20240402,185000,49852770,7540,7540,7540,7540,0
20240402,184900,49852770,7540,7540,7540,7540,0
20240402,184800,49852770,7540,7540,7540,7540,0
20240402,184700,49852770,7540,7540,7540,7540,0
20240402,184600,49852770,7540,7540,7540,7540,0
20240402,184500,49852770,7540,7540,7540,7540,0
20240402,184400,49852770,7540,7540,7540,7540,0
20240402,184300,49852770,7540,7540,7540,7540,0
20240402,184200,49852770,7540,7540,7540,7540,88
20240402,184100,49852770,7540,7540,7540,7540,0
20240402,184000,49852770,7540,7540,7540,7540,0
20240402,183900,49852770,7540,7540,7540,7540,0
20240402,183800,49852770,7540,7540,7540,7540,0
20240402,183700,49852770,7540,7540,7540,7540,0
20240402,183600,49852770,7540,7540,7540,7540,0
20240402,183500,49852770,7540,7540,7540,7540,0
20240402,183400,49852770,7540,7540,7540,7540,0
20240402,183300,49852770,7540,7540,7540,7540,0
20240402,183200,49852770,7540,7540,7540,7540,0
20240402,183100,49852770,7540,7540,7540,7540,0
20240402,183000,49852770,7540,7540,7540,7540,0
20240402,182900,49852770,7540,7540,7540,7540,0
20240402,182800,49852770,7540,7540,7540,7540,0
20240402,182700,49852770,7540,7540,7540,7540,0
20240402,182600,49852770,7540,7540,7540,7540,0
20240402,182500,49852770,7540,7540,7540,7540,0
20240402,182400,49852770,7540,7540,7540,7540,0
20240402,182300,49852770,7540,7540,7540,7540,0
20240402,182200,49852770,7540,7540,7540,7540,0
20240402,182100,49852770,7540,7540,7540,7540,0
20240402,182000,49852770,7540,7540,7540,7540,0
20240402,181900,49852770,7540,7540,7540,7540,0
20240402,181800,49852770,7540,7540,7540,7540,0
20240402,181700,49852770,7540,7540,7540,7540,0
20240402,181600,49852770,7540,7540,7540,7540,0
20240402,181500,49852770,7540,7540,7540,7540,0
20240402,181400,49852770,7540,7540,7540,7540,0
20240402,181300,49852770,7540,7540,7540,7540,0
20240402,181200,49852770,7540,7540,7540,7540,88
20240402,181100,49852770,7540,7540,7540,7540,0
20240402,181000,49852770,7540,7540,7540,7540,0
20240402,180900,49852770,7540,7540,7540,7540,0
20240402,180800,49852770,7540,7540,7540,7540,0
20240402,180700,49852770,7540,7540,7540,7540,0
20240402,180600,49852770,7540,7540,7540,7540,0
20240402,180500,49852770,7540,7540,7540,7540,0
20240402,180400,49852770,7540,7540,7540,7540,0
20240402,180300,49852770,7540,7540,7540,7540,0
20240402,180200,49852770,7540,7540,7540,7540,0
20240402,180100,49852770,7540,7540,7540,7540,0
20240402,180000,49852770,7540,7540,7540,7540,0
20240402,175900,49852770,7540,7540,7540,7540,0
20240402,175800,49852770,7540,7540,7540,7540,0
20240402,175700,49852770,7540,7540,7540,7540,0
20240402,175600,49852770,7540,7540,7540,7540,0
20240402,175500,49852770,7540,7540,7540,7540,0
20240402,175400,49852770,7540,7540,7540,7540,0
20240402,175300,49852770,7540,7540,7540,7540,0
20240402,175200,49852770,7540,7540,7540,7540,0
20240402,175100,49852770,7540,7540,7540,7540,0
20240402,175000,49852770,7540,7540,7540,7540,0
20240402,174900,49852770,7540,7540,7540,7540,0
20240402,174800,49852770,7540,7540,7540,7540,0
20240402,174700,49852770,7540,7540,7540,7540,0
20240402,174600,49852770,7540,7540,7540,7540,0
20240402,174500,49852770,7540,7540,7540,7540,0
20240402,174400,49852770,7540,7540,7540,7540,0
20240402,174300,49852770,7540,7540,7540,7540,0
20240402,174200,49852770,7540,7540,7540,7540,88
20240402,174100,49852770,7540,7540,7540,7540,0
20240402,174000,49852770,7540,7540,7540,7540,0
20240402,173900,49852770,7540,7540,7540,7540,0
20240402,173800,49852770,7540,7540,7540,7540,0
20240402,173700,49852770,7540,7540,7540,7540,0
20240402,173600,49852770,7540,7540,7540,7540,0
20240402,173500,49852770,7540,7540,7540,7540,0
20240402,173400,49852770,7540,7540,7540,7540,0
20240402,173300,49852770,7540,7540,7540,7540,0
20240402,173200,49852770,7540,7540,7540,7540,0
20240402,173100,49852770,7540,7540,7540,7540,0
20240402,173000,49852770,7540,7540,7540,7540,0
20240402,172900,49852770,7540,7540,7540,7540,0
20240402,172800,49852770,7540,7540,7540,7540,0
20240402,172700,49852770,7540,7540,7540,7540,0
20240402,172600,49852770,7540,7540,7540,7540,0
20240402,172500,49852770,7540,7540,7540,7540,0
20240402,172400,49852770,7540,7540,7540,7540,0
20240402,172300,49852770,7540,7540,7540,7540,0
20240402,172200,49852770,7540,7540,7540,7540,0
20240402,172100,49852770,7540,7540,7540,7540,0
20240402,172000,49852770,7540,7540,7540,7540,0
20240402,171900,49852770,7540,7540,7540,7540,0
20240402,171800,49852770,7540,7540,7540,7540,0
20240402,171700,49852770,7540,7540,7540,7540,0
20240402,171600,49852770,7540,7540,7540,7540,0
20240402,171500,49852770,7540,7540,7540,7540,0
20240402,171400,49852770,7540,7540,7540,7540,0
20240402,171300,49852770,7540,7540,7540,7540,0
20240402,171200,49852770,7540,7540,7540,7540,88
20240402,171100,49852770,7540,7540,7540,7540,0
20240402,171000,49852770,7540,7540,7540,7540,0
20240402,170900,49852770,7540,7540,7540,7540,0
20240402,170800,49852770,7540,7540,7540,7540,0
20240402,170700,49852770,7540,7540,7540,7540,0
20240402,170600,49852770,7540,7540,7540,7540,0
20240402,170500,49852770,7540,7540,7540,7540,0
20240402,170400,49852770,7540,7540,7540,7540,0
20240402,170300,49852770,7540,7540,7540,7540,0
20240402,170200,49852770,7540,7540,7540,7540,0
20240402,170100,49852770,7540,7540,7540,7540,0
20240402,170000,49852770,7540,7540,7540,7540,0
20240402,165900,49852770,7540,7540,7540,7540,0
20240402,165800,49852770,7540,7540,7540,7540,0
20240402,165700,49852770,7540,7540,7540,7540,0
20240402,165600,49852770,7540,7540,7540,7540,0
20240402,165500,49852770,7540,7540,7540,7540,0
20240402,165400,49852770,7540,7540,7540,7540,0
20240402,165300,49852770,7540,7540,7540,7540,0
20240402,165200,49852770,7540,7540,7540,7540,0
20240402,165100,49852770,7540,7540,7540,7540,0
20240402,165000,49852770,7540,7540,7540,7540,0
20240402,164900,49852770,7540,7540,7540,7540,0
20240402,164800,49852770,7540,7540,7540,7540,0
20240402,164700,49852770,7540,7540,7540,7540,0
20240402,164600,49852770,7540,7540,7540,7540,0
20240402,164500,49852770,7540,7540,7540,7540,0
20240402,164400,49852770,7540,7540,7540,7540,0
20240402,164300,49852770,7540,7540,7540,7540,0
20240402,164200,49852770,7540,7540,7540,7540,88
20240402,164100,49852770,7540,7540,7540,7540,0
20240402,164000,49852770,7540,7540,7540,7540,0
20240402,163900,49852770,7540,7540,7540,7540,0
20240402,163800,49852770,7540,7540,7540,7540,0
20240402,163700,49852770,7540,7540,7540,7540,0
20240402,163600,49852770,7540,7540,7540,7540,0
20240402,163500,49852770,7540,7540,7540,7540,0
20240402,163400,49852770,7540,7540,7540,7540,0
20240402,163300,49852770,7540,7540,7540,7540,0
20240402,163200,49852770,7540,7540,7540,7540,0
20240402,163100,49852770,7540,7540,7540,7540,0
20240402,163000,49852770,7540,7540,7540,7540,0
20240402,162900,49852770,7540,7540,7540,7540,0
20240402,162800,49852770,7540,7540,7540,7540,0
20240402,162700,49852770,7540,7540,7540,7540,0
20240402,162600,49852770,7540,7540,7540,7540,0
20240402,162500,49852770,7540,7540,7540,7540,0
20240402,162400,49852770,7540,7540,7540,7540,0
20240402,162300,49852770,7540,7540,7540,7540,0
20240402,162200,49852770,7540,7540,7540,7540,0
20240402,162100,49852770,7540,7540,7540,7540,0
20240402,162000,49852770,7540,7540,7540,7540,0
20240402,161900,49852770,7540,7540,7540,7540,0
20240402,161800,49852770,7540,7540,7540,7540,0
20240402,161700,49852770,7540,7540,7540,7540,0
20240402,161600,49852770,7540,7540,7540,7540,0
20240402,161500,49852770,7540,7540,7540,7540,0
20240402,161400,49852770,7540,7540,7540,7540,0
20240402,161300,49852770,7540,7540,7540,7540,0
20240402,161200,49852770,7540,7540,7540,7540,88
20240402,161100,49852770,7540,7540,7540,7540,0
20240402,161000,49852770,7540,7540,7540,7540,0
20240402,160900,49852770,7540,7540,7540,7540,0
20240402,160800,49852770,7540,7540,7540,7540,0
20240402,160700,49852770,7540,7540,7540,7540,0
20240402,160600,49852770,7540,7540,7540,7540,0
20240402,160500,49852770,7540,7540,7540,7540,0
20240402,160400,49852770,7540,7540,7540,7540,0
20240402,160300,49852770,7540,7540,7540,7540,0
20240402,160200,49852770,7540,7540,7540,7540,0
20240402,160100,49852770,7540,7540,7540,7540,0
20240402,160000,49852770,7540,7540,7540,7540,0
20240402,155900,49852770,7540,7540,7540,7540,0
20240402,155800,49852770,7540,7540,7540,7540,0
20240402,155700,49852770,7540,7540,7540,7540,0
20240402,155600,49852770,7540,7540,7540,7540,0
20240402,155500,49852770,7540,7540,7540,7540,0
20240402,155400,49852770,7540,7540,7540,7540,0
20240402,155300,49852770,7540,7540,7540,7540,0
20240402,155200,49852770,7540,7540,7540,7540,0
20240402,155100,49852770,7540,7540,7540,7540,0
20240402,155000,49852770,7540,7540,7540,7540,0
20240402,154900,49852770,7540,7540,7540,7540,0
20240402,154800,49852770,7540,7540,7540,7540,0
20240402,154700,49852770,7540,7540,7540,7540,0
20240402,154600,49852770,7540,7540,7540,7540,0
20240402,154500,49852770,7540,7540,7540,7540,0
20240402,154400,49852770,7540,7540,7540,7540,0
20240402,154300,49852770,7540,7540,7540,7540,0
20240402,154200,49852770,7540,7540,7540,7540,88
20240402,154100,49852770,7540,7540,7540,7540,0
20240402,154000,49852770,7540,7540,7540,7540,0
20240402,153900,49852770,7540,7540,7540,7540,0
20240402,153800,49852770,7540,7540,7540,7540,0
20240402,153700,49852770,7540,7540,7540,7540,0
20240402,153600,49852770,7540,7540,7540,7540,0
20240402,153500,49852770,7540,7540,7540,7540,0
20240402,153400,49852770,7540,7540,7540,7540,0
20240402,153300,49852770,7540,7540,7540,7540,0
20240402,153200,49852770,7540,7540,7540,7540,0
20240402,153100,49852770,7540,7540,7540,7540,0
20240402,153000,49852770,7540,7540,7540,7540,88
20240402,152900,49189250,7550,7550,7550,7550,0
20240402,152800,49189250,7550,7550,7550,7550,0
20240402,152700,49189250,7550,7550,7550,7550,0
20240402,152600,49189250,7550,7550,7550,7550,0
20240402,152500,49189250,7550,7550,7550,7550,0
20240402,152400,49189250,7550,7550,7550,7550,0
20240402,152300,49189250,7550,7550,7550,7550,0
20240402,152200,49189250,7550,7550,7550,7550,0
20240402,152100,49189250,7550,7550,7550,7550,0
20240402,152000,49189250,7550,7550,7550,7550,0
20240402,151900,49189250,7550,7550,7550,7550,9
20240402,151800,49121300,7550,7550,7550,7550,3
20240402,151700,49098650,7550,7540,7550,7540,29
20240402,151600,48879730,7540,7550,7550,7540,114
20240402,151500,48019060,7550,7550,7550,7550,3
20240402,151400,47996410,7540,7540,7540,7540,3
20240402,151300,47973790,7540,7540,7540,7540,3
20240402,151200,47951170,7540,7540,7540,7540,3
20240402,151100,47928550,7540,7540,7540,7540,385
20240402,151000,45025650,7540,7530,7540,7530,333
20240402,150900,42518140,7530,7530,7530,7530,265
20240402,150800,40522690,7530,7530,7530,7530,0
20240402,150700,40522690,7530,7530,7530,7530,2
20240402,150600,40507630,7500,7500,7500,7500,0
20240402,150500,40507630,7500,7500,7500,7500,563
20240402,150400,36285130,7500,7500,7500,7500,50
20240402,150300,35910130,7540,7540,7540,7540,0
20240402,150200,35910130,7540,7540,7540,7540,0
20240402,150100,35910130,7540,7540,7540,7540,0
20240402,150000,35910130,7540,7540,7540,7540,0
20240402,145900,35910130,7540,7540,7540,7540,0
20240402,145800,35910130,7540,7540,7540,7540,0
20240402,145700,35910130,7540,7540,7540,7540,0
20240402,145600,35910130,7540,7540,7540,7540,0
20240402,145500,35910130,7540,7540,7540,7540,0
20240402,145400,35910130,7540,7540,7540,7540,0
20240402,145300,35910130,7540,7540,7540,7540,0
20240402,145200,35910130,7540,7540,7540,7540,0
20240402,145100,35910130,7540,7540,7540,7540,0
20240402,145000,35910130,7540,7540,7540,7540,0
20240402,144900,35910130,7540,7540,7540,7540,0
20240402,144800,35910130,7540,7540,7540,7540,0
20240402,144700,35910130,7540,7540,7540,7540,0
20240402,144600,35910130,7540,7540,7540,7540,0
20240402,144500,35910130,7540,7540,7540,7540,0
20240402,144400,35910130,7540,7540,7540,7540,0
20240402,144300,35910130,7540,7540,7540,7540,0
20240402,144200,35910130,7540,7540,7540,7540,0
20240402,144100,35910130,7540,7540,7540,7540,0
20240402,144000,35910130,7540,7540,7540,7540,0
20240402,143900,35910130,7540,7540,7540,7540,0
20240402,143800,35910130,7540,7540,7540,7540,0
20240402,143700,35910130,7540,7540,7540,7540,0
20240402,143600,35910130,7540,7540,7540,7540,1
20240402,143500,35902590,7540,7540,7540,7540,2
20240402,143400,35887510,7530,7530,7530,7530,1
20240402,143300,35879980,7530,7530,7530,7530,0
20240402,143200,35879980,7530,7530,7530,7530,1
20240402,143100,35872450,7540,7540,7540,7540,0
20240402,143000,35872450,7540,7540,7540,7540,0
20240402,142900,35872450,7540,7540,7540,7540,0
20240402,142800,35872450,7540,7540,7540,7540,0
20240402,142700,35872450,7540,7540,7540,7540,0
20240402,142600,35872450,7540,7540,7540,7540,0
20240402,142500,35872450,7540,7540,7540,7540,0
20240402,142400,35872450,7540,7540,7540,7540,0
20240402,142300,35872450,7540,7540,7540,7540,0
20240402,142200,35872450,7540,7540,7540,7540,2
20240402,142100,35857370,7500,7500,7500,7500,0
20240402,142000,35857370,7500,7500,7500,7500,0
20240402,141900,35857370,7500,7500,7500,7500,0
20240402,141800,35857370,7500,7510,7510,7500,1113
20240402,141700,27502440,7510,7510,7510,7510,65
20240402,141600,27014290,7510,7510,7510,7510,0
20240402,141500,27014290,7510,7510,7510,7510,0
20240402,141400,27014290,7510,7510,7510,7510,0
20240402,141300,27014290,7510,7510,7510,7510,0
20240402,141200,27014290,7510,7520,7520,7510,73
20240402,141100,26465610,7520,7520,7520,7520,0
20240402,141000,26465610,7520,7520,7520,7520,0
20240402,140900,26465610,7520,7520,7520,7520,0
20240402,140800,26465610,7520,7520,7520,7520,0
20240402,140700,26465610,7520,7520,7520,7520,0
20240402,140600,26465610,7520,7520,7520,7520,0
20240402,140500,26465610,7520,7520,7520,7520,0
20240402,140400,26465610,7520,7530,7530,7520,34
20240402,140300,26209920,7550,7550,7550,7550,0
20240402,140200,26209920,7550,7550,7550,7550,0
20240402,140100,26209920,7550,7550,7550,7550,0
20240402,140000,26209920,7550,7550,7550,7550,0
20240402,135900,26209920,7550,7550,7550,7550,0
20240402,135800,26209920,7550,7550,7550,7550,0
20240402,135700,26209920,7550,7550,7550,7550,0
20240402,135600,26209920,7550,7550,7550,7550,0
20240402,135500,26209920,7550,7550,7550,7550,0
20240402,135400,26209920,7550,7550,7550,7550,0
20240402,135300,26209920,7550,7550,7550,7550,0
20240402,135200,26209920,7550,7550,7550,7550,0
20240402,135100,26209920,7550,7550,7550,7550,0
20240402,135000,26209920,7550,7550,7550,7550,0
20240402,134900,26209920,7550,7550,7550,7550,0
20240402,134800,26209920,7550,7550,7550,7550,0
20240402,134700,26209920,7550,7550,7550,7550,0
20240402,134600,26209920,7550,7550,7550,7550,0
20240402,134500,26209920,7550,7550,7550,7550,0
20240402,134400,26209920,7550,7550,7550,7550,0
20240402,134300,26209920,7550,7550,7550,7550,0
20240402,134200,26209920,7550,7550,7550,7550,0
20240402,134100,26209920,7550,7550,7550,7550,0
20240402,134000,26209920,7550,7550,7550,7550,0
20240402,133900,26209920,7550,7550,7550,7550,1
20240402,133800,26202370,7510,7510,7510,7510,0
20240402,133700,26202370,7510,7510,7510,7510,0
20240402,133600,26202370,7510,7510,7510,7510,0
20240402,133500,26202370,7510,7520,7520,7510,100
20240402,133400,25450870,7510,7510,7510,7510,0
20240402,133300,25450870,7510,7510,7510,7510,0
20240402,133200,25450870,7510,7510,7510,7510,0
20240402,133100,25450870,7510,7510,7510,7510,0
20240402,133000,25450870,7510,7510,7510,7510,0
20240402,132900,25450870,7510,7510,7510,7510,0
20240402,132800,25450870,7510,7510,7510,7510,0
20240402,132700,25450870,7510,7520,7520,7510,345
20240402,132600,22859420,7520,7520,7520,7520,0
20240402,132500,22859420,7520,7520,7520,7520,0
20240402,132400,22859420,7520,7520,7520,7520,0
20240402,132300,22859420,7520,7520,7520,7520,0
20240402,132200,22859420,7520,7520,7520,7520,0
20240402,132100,22859420,7520,7520,7520,7520,0
20240402,132000,22859420,7520,7520,7520,7520,0
20240402,131900,22859420,7520,7520,7520,7520,0
20240402,131800,22859420,7520,7520,7520,7520,0
20240402,131700,22859420,7520,7520,7520,7520,0
20240402,131600,22859420,7520,7520,7520,7520,0
20240402,131500,22859420,7520,7520,7520,7520,0
20240402,131400,22859420,7520,7520,7520,7520,0
20240402,131300,22859420,7520,7520,7520,7520,0
20240402,131200,22859420,7520,7520,7520,7520,0
20240402,131100,22859420,7520,7520,7520,7520,0
20240402,131000,22859420,7520,7520,7520,7520,0
20240402,130900,22859420,7520,7520,7520,7520,40
20240402,130800,22558620,7520,7520,7520,7520,0
20240402,130700,22558620,7520,7520,7520,7520,0
20240402,130600,22558620,7520,7520,7520,7520,0
20240402,130500,22558620,7520,7520,7520,7520,0
20240402,130400,22558620,7520,7520,7520,7520,0
20240402,130300,22558620,7520,7520,7520,7520,0
20240402,130200,22558620,7520,7520,7520,7520,0
20240402,130100,22558620,7520,7520,7520,7520,0
20240402,130000,22558620,7520,7520,7520,7520,0
20240402,125900,22558620,7520,7520,7520,7520,0
20240402,125800,22558620,7520,7520,7520,7520,0
20240402,125700,22558620,7520,7520,7520,7520,0
20240402,125600,22558620,7520,7520,7520,7520,0
20240402,125500,22558620,7520,7520,7520,7520,0
20240402,125400,22558620,7520,7520,7520,7520,0
20240402,125300,22558620,7520,7550,7550,7520,15
20240402,125200,22445520,7560,7560,7560,7560,0
20240402,125100,22445520,7560,7560,7560,7560,0
20240402,125000,22445520,7560,7560,7560,7560,0
20240402,124900,22445520,7560,7560,7560,7560,0
20240402,124800,22445520,7560,7560,7560,7560,0
20240402,124700,22445520,7560,7560,7560,7560,0
20240402,124600,22445520,7560,7560,7560,7560,0
20240402,124500,22445520,7560,7560,7560,7560,0
20240402,124400,22445520,7560,7560,7560,7560,1
20240402,124300,22437960,7520,7520,7520,7520,0
20240402,124200,22437960,7520,7520,7520,7520,0
20240402,124100,22437960,7520,7520,7520,7520,0
20240402,124000,22437960,7520,7520,7520,7520,100
20240402,123900,21685960,7520,7520,7520,7520,0
20240402,123800,21685960,7520,7520,7520,7520,395
20240402,123700,18715560,7530,7530,7530,7530,0
20240402,123600,18715560,7530,7560,7560,7530,158
20240402,123500,17522510,7580,7580,7580,7580,0
20240402,123400,17522510,7580,7580,7580,7580,0
20240402,123300,17522510,7580,7580,7580,7580,10
20240402,123200,17446710,7570,7570,7570,7570,1
20240402,123100,17439140,7580,7580,7580,7580,0
20240402,123000,17439140,7580,7580,7580,7580,0
20240402,122900,17439140,7580,7580,7580,7580,0
20240402,122800,17439140,7580,7580,7580,7580,0
20240402,122700,17439140,7580,7580,7580,7580,1
20240402,122600,17431560,7580,7580,7580,7580,0
20240402,122500,17431560,7580,7580,7580,7580,0
20240402,122400,17431560,7580,7580,7580,7580,0
20240402,122300,17431560,7580,7580,7580,7580,0
20240402,122200,17431560,7580,7580,7580,7580,0
20240402,122100,17431560,7580,7580,7580,7580,0
20240402,122000,17431560,7580,7580,7580,7580,0
20240402,121900,17431560,7580,7580,7580,7580,0
20240402,121800,17431560,7580,7580,7580,7580,0
20240402,121700,17431560,7580,7580,7580,7580,1
20240402,121600,17423980,7570,7570,7570,7570,0
20240402,121500,17423980,7570,7570,7570,7570,0
20240402,121400,17423980,7570,7570,7570,7570,0
20240402,121300,17423980,7570,7570,7570,7570,0
20240402,121200,17423980,7570,7570,7570,7570,0
20240402,121100,17423980,7570,7570,7570,7570,0
20240402,121000,17423980,7570,7570,7570,7570,13
20240402,120900,17325570,7580,7580,7580,7580,0
20240402,120800,17325570,7580,7580,7580,7580,0
20240402,120700,17325570,7580,7580,7580,7580,0
20240402,120600,17325570,7580,7580,7580,7580,0
20240402,120500,17325570,7580,7580,7580,7580,0
20240402,120400,17325570,7580,7580,7580,7580,0
20240402,120300,17325570,7580,7580,7580,7580,0
20240402,120200,17325570,7580,7580,7580,7580,0
20240402,120100,17325570,7580,7580,7580,7580,0
20240402,120000,17325570,7580,7580,7580,7580,0
20240402,115900,17325570,7580,7580,7580,7580,0
20240402,115800,17325570,7580,7580,7580,7580,0
20240402,115700,17325570,7580,7580,7580,7580,0
20240402,115600,17325570,7580,7580,7580,7580,0
20240402,115500,17325570,7580,7580,7580,7580,0
20240402,115400,17325570,7580,7580,7580,7580,0
20240402,115300,17325570,7580,7580,7580,7580,0
20240402,115200,17325570,7580,7580,7580,7580,0
20240402,115100,17325570,7580,7580,7580,7580,0
20240402,115000,17325570,7580,7580,7580,7580,0
20240402,114900,17325570,7580,7580,7580,7580,0
20240402,114800,17325570,7580,7580,7580,7580,0
20240402,114700,17325570,7580,7580,7580,7580,0
20240402,114600,17325570,7580,7580,7580,7580,0
20240402,114500,17325570,7580,7580,7580,7580,0
20240402,114400,17325570,7580,7580,7580,7580,0
20240402,114300,17325570,7580,7580,7580,7580,0
20240402,114200,17325570,7580,7580,7580,7580,0
20240402,114100,17325570,7580,7580,7580,7580,0
20240402,114000,17325570,7580,7580,7580,7580,0
20240402,113900,17325570,7580,7580,7580,7580,0
20240402,113800,17325570,7580,7580,7580,7580,0
20240402,113700,17325570,7580,7580,7580,7580,0
20240402,113600,17325570,7580,7580,7580,7580,0
20240402,113500,17325570,7580,7580,7580,7580,0
20240402,113400,17325570,7580,7580,7580,7580,3
20240402,113300,17302830,7580,7580,7580,7580,0
20240402,113200,17302830,7580,7580,7580,7580,0
20240402,113100,17302830,7580,7580,7580,7580,13
20240402,113000,17204290,7580,7580,7580,7580,0
20240402,112900,17204290,7580,7580,7580,7580,0
20240402,112800,17204290,7580,7570,7580,7570,39
20240402,112700,16909040,7570,7570,7570,7570,0
20240402,112600,16909040,7570,7570,7570,7570,0
20240402,112500,16909040,7570,7570,7570,7570,0
20240402,112400,16909040,7570,7570,7570,7570,0
20240402,112300,16909040,7570,7570,7570,7570,0
20240402,112200,16909040,7570,7570,7570,7570,0
20240402,112100,16909040,7570,7570,7570,7570,0
20240402,112000,16909040,7570,7570,7570,7570,0
20240402,111900,16909040,7570,7570,7570,7570,10
20240402,111800,16833340,7570,7570,7570,7570,0
20240402,111700,16833340,7570,7570,7570,7570,1
20240402,111600,16825770,7570,7570,7570,7570,0
20240402,111500,16825770,7570,7570,7570,7570,100
20240402,111400,16068770,7570,7570,7570,7570,0
20240402,111300,16068770,7570,7570,7570,7570,0
20240402,111200,16068770,7570,7570,7570,7570,0
20240402,111100,16068770,7570,7570,7570,7570,0
20240402,111000,16068770,7570,7570,7570,7570,0
20240402,110900,16068770,7570,7570,7570,7570,0
20240402,110800,16068770,7570,7570,7570,7570,0
20240402,110700,16068770,7570,7570,7570,7570,0
20240402,110600,16068770,7570,7570,7570,7570,0
20240402,110500,16068770,7570,7570,7570,7570,0
20240402,110400,16068770,7570,7570,7570,7570,0
20240402,110300,16068770,7570,7560,7570,7560,100
20240402,110200,15312760,7550,7550,7550,7550,0
20240402,110100,15312760,7550,7550,7550,7550,0
20240402,110000,15312760,7550,7560,7560,7550,16
20240402,105900,15191950,7550,7550,7550,7550,0
20240402,105800,15191950,7550,7550,7550,7550,0
20240402,105700,15191950,7550,7550,7550,7550,0
20240402,105600,15191950,7550,7550,7550,7550,0
20240402,105500,15191950,7550,7550,7550,7550,0
20240402,105400,15191950,7550,7550,7550,7550,0
20240402,105300,15191950,7550,7550,7550,7550,0
20240402,105200,15191950,7550,7550,7550,7550,0
20240402,105100,15191950,7550,7550,7550,7550,0
20240402,105000,15191950,7550,7550,7550,7550,0
20240402,104900,15191950,7550,7550,7550,7550,0
20240402,104800,15191950,7550,7550,7550,7550,0
20240402,104700,15191950,7550,7550,7550,7550,0
20240402,104600,15191950,7550,7550,7550,7550,0
20240402,104500,15191950,7550,7550,7550,7550,0
20240402,104400,15191950,7550,7550,7550,7550,0
20240402,104300,15191950,7550,7550,7550,7550,14
20240402,104200,15086250,7510,7540,7540,7510,560
20240402,104100,10871190,7550,7550,7550,7550,0
20240402,104000,10871190,7550,7550,7550,7550,10
20240402,103900,10795690,7550,7550,7550,7550,1
20240402,103800,10788140,7550,7550,7550,7550,0
20240402,103700,10788140,7550,7550,7550,7550,0
20240402,103600,10788140,7550,7550,7550,7550,200
20240402,103500,9278140,7550,7550,7550,7550,0
20240402,103400,9278140,7550,7550,7550,7550,1
20240402,103300,9270590,7550,7550,7550,7550,0
20240402,103200,9270590,7550,7560,7560,7550,119
20240402,103100,8371040,7560,7560,7560,7560,7
20240402,103000,8318120,7560,7560,7560,7560,0
20240402,102900,8318120,7560,7560,7560,7560,0
20240402,102800,8318120,7560,7560,7560,7560,13
20240402,102700,8219840,7560,7560,7560,7560,0
20240402,102600,8219840,7560,7560,7560,7560,0
20240402,102500,8219840,7560,7560,7560,7560,0
20240402,102400,8219840,7560,7560,7560,7560,0
20240402,102300,8219840,7560,7560,7560,7560,0
20240402,102200,8219840,7560,7560,7560,7560,0
20240402,102100,8219840,7560,7560,7560,7560,50
20240402,102000,7841840,7570,7570,7570,7570,0
20240402,101900,7841840,7570,7570,7570,7570,10
20240402,101800,7766140,7570,7570,7570,7570,0
20240402,101700,7766140,7570,7570,7570,7570,0
20240402,101600,7766140,7570,7570,7570,7570,1
20240402,101500,7758570,7570,7570,7570,7570,0
20240402,101400,7758570,7570,7570,7570,7570,0
20240402,101300,7758570,7570,7570,7570,7570,2
20240402,101200,7743430,7570,7570,7570,7570,0
20240402,101100,7743430,7570,7570,7570,7570,0
20240402,101000,7743430,7570,7570,7570,7570,0
20240402,100900,7743430,7570,7570,7570,7570,0
20240402,100800,7743430,7570,7570,7570,7570,0
20240402,100700,7743430,7570,7570,7570,7570,8
20240402,100600,7682870,7570,7570,7570,7570,0
20240402,100500,7682870,7570,7570,7570,7570,0
20240402,100400,7682870,7570,7570,7570,7570,0
20240402,100300,7682870,7570,7570,7570,7570,0
20240402,100200,7682870,7570,7570,7570,7570,0
20240402,100100,7682870,7570,7570,7570,7570,0
20240402,100000,7682870,7570,7570,7570,7570,0
20240402,095900,7682870,7570,7570,7570,7570,0
20240402,095800,7682870,7570,7570,7570,7570,10
20240402,095700,7607170,7570,7570,7570,7570,5
20240402,095600,7569320,7570,7570,7570,7570,0
20240402,095500,7569320,7570,7570,7570,7570,0
20240402,095400,7569320,7570,7570,7570,7570,0
20240402,095300,7569320,7570,7570,7570,7570,0
20240402,095200,7569320,7570,7570,7570,7570,0
20240402,095100,7569320,7570,7570,7570,7570,0
20240402,095000,7569320,7570,7570,7570,7570,0
20240402,094900,7569320,7570,7570,7570,7570,0
20240402,094800,7569320,7570,7570,7570,7570,0
20240402,094700,7569320,7570,7570,7570,7570,0
20240402,094600,7569320,7570,7570,7570,7570,0
20240402,094500,7569320,7570,7570,7570,7570,0
20240402,094400,7569320,7570,7570,7570,7570,10
20240402,094300,7493620,7570,7570,7570,7570,40
20240402,094200,7190820,7570,7570,7570,7570,0
20240402,094100,7190820,7570,7570,7570,7570,0
20240402,094000,7190820,7570,7570,7570,7570,0
20240402,093900,7190820,7570,7570,7570,7570,0
20240402,093800,7190820,7570,7570,7570,7570,20
20240402,093700,7039420,7570,7570,7570,7570,20
20240402,093600,6888020,7530,7550,7550,7530,270
20240402,093500,4854530,7590,7590,7590,7590,50
20240402,093400,4475030,7590,7590,7590,7590,0
20240402,093300,4475030,7590,7590,7590,7590,0
20240402,093200,4475030,7590,7590,7590,7590,50
20240402,093100,4095530,7590,7590,7590,7590,50
20240402,093000,3716030,7590,7590,7590,7590,0
20240402,092900,3716030,7590,7590,7590,7590,50
20240402,092800,3336530,7590,7590,7590,7590,0
20240402,092700,3336530,7590,7590,7590,7590,0
20240402,092600,3336530,7590,7590,7590,7590,21
20240402,092500,3177140,7590,7580,7590,7550,53
20240402,092400,2774930,7590,7590,7590,7590,0
20240402,092300,2774930,7590,7590,7590,7590,61
20240402,092200,2311940,7590,7580,7590,7530,87
20240402,092100,1654340,7590,7600,7600,7590,12
20240402,092000,1563210,7630,7630,7630,7630,0
20240402,091900,1563210,7630,7630,7630,7630,0
20240402,091800,1563210,7630,7630,7630,7630,0
20240402,091700,1563210,7630,7630,7630,7630,0
20240402,091600,1563210,7630,7630,7630,7630,0
20240402,091500,1563210,7630,7630,7630,7630,0
20240402,091400,1563210,7630,7630,7630,7630,0
20240402,091300,1563210,7630,7630,7630,7630,0
20240402,091200,1563210,7630,7630,7630,7630,0
20240402,091100,1563210,7630,7630,7630,7630,0
20240402,091000,1563210,7630,7630,7630,7630,0
20240402,090900,1563210,7630,7630,7630,7630,0
20240402,090800,1563210,7630,7620,7630,7620,12
20240402,090700,1471740,7600,7600,7600,7600,0
20240402,090600,1471740,7600,7600,7600,7600,2
20240402,090500,1456540,7610,7610,7610,7610,2
20240402,090400,1441320,7620,7620,7620,7620,0
20240402,090300,1441320,7620,7630,7630,7620,33
20240402,090200,1189750,7630,7630,7630,7630,0
20240402,090100,1189750,7630,7630,7630,7630,0
20240402,090000,1189750,7630,7680,7680,7630,155