KissMeData/084010/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,226618350,13100,13100,13100,13100,47
20240404,201700,226618350,13100,13100,13100,13100,0
20240404,201600,226618350,13100,13100,13100,13100,0
20240404,201500,226618350,13100,13100,13100,13100,0
20240404,201400,226618350,13100,13100,13100,13100,0
20240404,201300,226618350,13100,13100,13100,13100,0
20240404,201200,226618350,13100,13100,13100,13100,0
20240404,201100,226618350,13100,13100,13100,13100,0
20240404,201000,226618350,13100,13100,13100,13100,0
20240404,200900,226618350,13100,13100,13100,13100,0
20240404,200800,226618350,13100,13100,13100,13100,0
20240404,200700,226618350,13100,13100,13100,13100,0
20240404,200600,226618350,13100,13100,13100,13100,0
20240404,200500,226618350,13100,13100,13100,13100,0
20240404,200400,226618350,13100,13100,13100,13100,0
20240404,200300,226618350,13100,13100,13100,13100,0
20240404,200200,226618350,13100,13100,13100,13100,0
20240404,200100,226618350,13100,13100,13100,13100,0
20240404,200000,226618350,13100,13100,13100,13100,0
20240404,195900,226618350,13100,13100,13100,13100,0
20240404,195800,226618350,13100,13100,13100,13100,0
20240404,195700,226618350,13100,13100,13100,13100,0
20240404,195600,226618350,13100,13100,13100,13100,0
20240404,195500,226618350,13100,13100,13100,13100,0
20240404,195400,226618350,13100,13100,13100,13100,0
20240404,195300,226618350,13100,13100,13100,13100,0
20240404,195200,226618350,13100,13100,13100,13100,0
20240404,195100,226618350,13100,13100,13100,13100,0
20240404,195000,226618350,13100,13100,13100,13100,0
20240404,194900,226618350,13100,13100,13100,13100,0
20240404,194800,226618350,13100,13100,13100,13100,47
20240404,194700,226618350,13100,13100,13100,13100,0
20240404,194600,226618350,13100,13100,13100,13100,0
20240404,194500,226618350,13100,13100,13100,13100,0
20240404,194400,226618350,13100,13100,13100,13100,0
20240404,194300,226618350,13100,13100,13100,13100,0
20240404,194200,226618350,13100,13100,13100,13100,0
20240404,194100,226618350,13100,13100,13100,13100,0
20240404,194000,226618350,13100,13100,13100,13100,0
20240404,193900,226618350,13100,13100,13100,13100,0
20240404,193800,226618350,13100,13100,13100,13100,0
20240404,193700,226618350,13100,13100,13100,13100,0
20240404,193600,226618350,13100,13100,13100,13100,0
20240404,193500,226618350,13100,13100,13100,13100,0
20240404,193400,226618350,13100,13100,13100,13100,0
20240404,193300,226618350,13100,13100,13100,13100,0
20240404,193200,226618350,13100,13100,13100,13100,0
20240404,193100,226618350,13100,13100,13100,13100,0
20240404,193000,226618350,13100,13100,13100,13100,0
20240404,192900,226618350,13100,13100,13100,13100,0
20240404,192800,226618350,13100,13100,13100,13100,0
20240404,192700,226618350,13100,13100,13100,13100,0
20240404,192600,226618350,13100,13100,13100,13100,0
20240404,192500,226618350,13100,13100,13100,13100,0
20240404,192400,226618350,13100,13100,13100,13100,0
20240404,192300,226618350,13100,13100,13100,13100,0
20240404,192200,226618350,13100,13100,13100,13100,0
20240404,192100,226618350,13100,13100,13100,13100,0
20240404,192000,226618350,13100,13100,13100,13100,0
20240404,191900,226618350,13100,13100,13100,13100,0
20240404,191800,226618350,13100,13100,13100,13100,47
20240404,191700,226618350,13100,13100,13100,13100,0
20240404,191600,226618350,13100,13100,13100,13100,0
20240404,191500,226618350,13100,13100,13100,13100,0
20240404,191400,226618350,13100,13100,13100,13100,0
20240404,191300,226618350,13100,13100,13100,13100,0
20240404,191200,226618350,13100,13100,13100,13100,0
20240404,191100,226618350,13100,13100,13100,13100,0
20240404,191000,226618350,13100,13100,13100,13100,0
20240404,190900,226618350,13100,13100,13100,13100,0
20240404,190800,226618350,13100,13100,13100,13100,0
20240404,190700,226618350,13100,13100,13100,13100,0
20240404,190600,226618350,13100,13100,13100,13100,0
20240404,190500,226618350,13100,13100,13100,13100,0
20240404,190400,226618350,13100,13100,13100,13100,0
20240404,190300,226618350,13100,13100,13100,13100,0
20240404,190200,226618350,13100,13100,13100,13100,0
20240404,190100,226618350,13100,13100,13100,13100,0
20240404,190000,226618350,13100,13100,13100,13100,0
20240404,185900,226618350,13100,13100,13100,13100,0
20240404,185800,226618350,13100,13100,13100,13100,0
20240404,185700,226618350,13100,13100,13100,13100,0
20240404,185600,226618350,13100,13100,13100,13100,0
20240404,185500,226618350,13100,13100,13100,13100,0
20240404,185400,226618350,13100,13100,13100,13100,0
20240404,185300,226618350,13100,13100,13100,13100,0
20240404,185200,226618350,13100,13100,13100,13100,0
20240404,185100,226618350,13100,13100,13100,13100,0
20240404,185000,226618350,13100,13100,13100,13100,0
20240404,184900,226618350,13100,13100,13100,13100,0
20240404,184800,226618350,13100,13100,13100,13100,47
20240404,184700,226618350,13100,13100,13100,13100,0
20240404,184600,226618350,13100,13100,13100,13100,0
20240404,184500,226618350,13100,13100,13100,13100,0
20240404,184400,226618350,13100,13100,13100,13100,0
20240404,184300,226618350,13100,13100,13100,13100,0
20240404,184200,226618350,13100,13100,13100,13100,0
20240404,184100,226618350,13100,13100,13100,13100,0
20240404,184000,226618350,13100,13100,13100,13100,0
20240404,183900,226618350,13100,13100,13100,13100,0
20240404,183800,226618350,13100,13100,13100,13100,0
20240404,183700,226618350,13100,13100,13100,13100,0
20240404,183600,226618350,13100,13100,13100,13100,0
20240404,183500,226618350,13100,13100,13100,13100,0
20240404,183400,226618350,13100,13100,13100,13100,0
20240404,183300,226618350,13100,13100,13100,13100,0
20240404,183200,226618350,13100,13100,13100,13100,0
20240404,183100,226618350,13100,13100,13100,13100,0
20240404,183000,226618350,13100,13100,13100,13100,0
20240404,182900,226618350,13100,13100,13100,13100,0
20240404,182800,226618350,13100,13100,13100,13100,0
20240404,182700,226618350,13100,13100,13100,13100,0
20240404,182600,226618350,13100,13100,13100,13100,0
20240404,182500,226618350,13100,13100,13100,13100,0
20240404,182400,226618350,13100,13100,13100,13100,0
20240404,182300,226618350,13100,13100,13100,13100,0
20240404,182200,226618350,13100,13100,13100,13100,0
20240404,182100,226618350,13100,13100,13100,13100,0
20240404,182000,226618350,13100,13100,13100,13100,0
20240404,181900,226618350,13100,13100,13100,13100,0
20240404,181800,226618350,13100,13100,13100,13100,47
20240404,181700,226618350,13100,13100,13100,13100,0
20240404,181600,226618350,13100,13100,13100,13100,0
20240404,181500,226618350,13100,13100,13100,13100,0
20240404,181400,226618350,13100,13100,13100,13100,0
20240404,181300,226618350,13100,13100,13100,13100,0
20240404,181200,226618350,13100,13100,13100,13100,0
20240404,181100,226618350,13100,13100,13100,13100,0
20240404,181000,226618350,13100,13100,13100,13100,0
20240404,180900,226618350,13100,13100,13100,13100,0
20240404,180800,226618350,13100,13100,13100,13100,0
20240404,180700,226618350,13100,13100,13100,13100,0
20240404,180600,226618350,13100,13100,13100,13100,0
20240404,180500,226618350,13100,13100,13100,13100,0
20240404,180400,226618350,13100,13100,13100,13100,0
20240404,180300,226618350,13100,13100,13100,13100,0
20240404,180200,226618350,13100,13100,13100,13100,0
20240404,180100,226618350,13100,13100,13100,13100,0
20240404,180000,226618350,13100,13100,13100,13100,0
20240404,175900,226618350,13100,13100,13100,13100,0
20240404,175800,226618350,13100,13100,13100,13100,0
20240404,175700,226618350,13100,13100,13100,13100,0
20240404,175600,226618350,13100,13100,13100,13100,0
20240404,175500,226618350,13100,13100,13100,13100,0
20240404,175400,226618350,13100,13100,13100,13100,0
20240404,175300,226618350,13100,13100,13100,13100,0
20240404,175200,226618350,13100,13100,13100,13100,0
20240404,175100,226618350,13100,13100,13100,13100,0
20240404,175000,226618350,13100,13100,13100,13100,0
20240404,174900,226618350,13100,13100,13100,13100,0
20240404,174800,226618350,13100,13100,13100,13100,47
20240404,174700,226618350,13100,13100,13100,13100,0
20240404,174600,226618350,13100,13100,13100,13100,0
20240404,174500,226618350,13100,13100,13100,13100,0
20240404,174400,226618350,13100,13100,13100,13100,0
20240404,174300,226618350,13100,13100,13100,13100,0
20240404,174200,226618350,13100,13100,13100,13100,0
20240404,174100,226618350,13100,13100,13100,13100,0
20240404,174000,226618350,13100,13100,13100,13100,0
20240404,173900,226618350,13100,13100,13100,13100,0
20240404,173800,226618350,13100,13100,13100,13100,0
20240404,173700,226618350,13100,13100,13100,13100,0
20240404,173600,226618350,13100,13100,13100,13100,0
20240404,173500,226618350,13100,13100,13100,13100,0
20240404,173400,226618350,13100,13100,13100,13100,0
20240404,173300,226618350,13100,13100,13100,13100,0
20240404,173200,226618350,13100,13100,13100,13100,0
20240404,173100,226618350,13100,13100,13100,13100,0
20240404,173000,226618350,13100,13100,13100,13100,0
20240404,172900,226618350,13100,13100,13100,13100,0
20240404,172800,226618350,13100,13100,13100,13100,0
20240404,172700,226618350,13100,13100,13100,13100,0
20240404,172600,226618350,13100,13100,13100,13100,0
20240404,172500,226618350,13100,13100,13100,13100,0
20240404,172400,226618350,13100,13100,13100,13100,0
20240404,172300,226618350,13100,13100,13100,13100,0
20240404,172200,226618350,13100,13100,13100,13100,0
20240404,172100,226618350,13100,13100,13100,13100,0
20240404,172000,226618350,13100,13100,13100,13100,0
20240404,171900,226618350,13100,13100,13100,13100,0
20240404,171800,226618350,13100,13100,13100,13100,47
20240404,171700,226618350,13100,13100,13100,13100,0
20240404,171600,226618350,13100,13100,13100,13100,0
20240404,171500,226618350,13100,13100,13100,13100,0
20240404,171400,226618350,13100,13100,13100,13100,0
20240404,171300,226618350,13100,13100,13100,13100,0
20240404,171200,226618350,13100,13100,13100,13100,0
20240404,171100,226618350,13100,13100,13100,13100,0
20240404,171000,226618350,13100,13100,13100,13100,0
20240404,170900,226618350,13100,13100,13100,13100,0
20240404,170800,226618350,13100,13100,13100,13100,0
20240404,170700,226618350,13100,13100,13100,13100,0
20240404,170600,226618350,13100,13100,13100,13100,0
20240404,170500,226618350,13100,13100,13100,13100,0
20240404,170400,226618350,13100,13100,13100,13100,0
20240404,170300,226618350,13100,13100,13100,13100,0
20240404,170200,226618350,13100,13100,13100,13100,0
20240404,170100,226618350,13100,13100,13100,13100,0
20240404,170000,226618350,13100,13100,13100,13100,0
20240404,165900,226618350,13100,13100,13100,13100,0
20240404,165800,226618350,13100,13100,13100,13100,0
20240404,165700,226618350,13100,13100,13100,13100,0
20240404,165600,226618350,13100,13100,13100,13100,0
20240404,165500,226618350,13100,13100,13100,13100,0
20240404,165400,226618350,13100,13100,13100,13100,0
20240404,165300,226618350,13100,13100,13100,13100,0
20240404,165200,226618350,13100,13100,13100,13100,0
20240404,165100,226618350,13100,13100,13100,13100,0
20240404,165000,226618350,13100,13100,13100,13100,0
20240404,164900,226618350,13100,13100,13100,13100,0
20240404,164800,226618350,13100,13100,13100,13100,47
20240404,164700,226618350,13100,13100,13100,13100,0
20240404,164600,226618350,13100,13100,13100,13100,0
20240404,164500,226618350,13100,13100,13100,13100,0
20240404,164400,226618350,13100,13100,13100,13100,0
20240404,164300,226618350,13100,13100,13100,13100,0
20240404,164200,226618350,13100,13100,13100,13100,0
20240404,164100,226618350,13100,13100,13100,13100,0
20240404,164000,226618350,13100,13100,13100,13100,0
20240404,163900,226618350,13100,13100,13100,13100,0
20240404,163800,226618350,13100,13100,13100,13100,0
20240404,163700,226618350,13100,13100,13100,13100,0
20240404,163600,226618350,13100,13100,13100,13100,0
20240404,163500,226618350,13100,13100,13100,13100,0
20240404,163400,226618350,13100,13100,13100,13100,0
20240404,163300,226618350,13100,13100,13100,13100,0
20240404,163200,226618350,13100,13100,13100,13100,0
20240404,163100,226618350,13100,13100,13100,13100,0
20240404,163000,226618350,13100,13100,13100,13100,0
20240404,162900,226618350,13100,13100,13100,13100,0
20240404,162800,226618350,13100,13100,13100,13100,0
20240404,162700,226618350,13100,13100,13100,13100,0
20240404,162600,226618350,13100,13100,13100,13100,0
20240404,162500,226618350,13100,13100,13100,13100,0
20240404,162400,226618350,13100,13100,13100,13100,0
20240404,162300,226618350,13100,13100,13100,13100,0
20240404,162200,226618350,13100,13100,13100,13100,0
20240404,162100,226618350,13100,13100,13100,13100,0
20240404,162000,226618350,13100,13100,13100,13100,0
20240404,161900,226618350,13100,13100,13100,13100,0
20240404,161800,226618350,13100,13100,13100,13100,47
20240404,161700,226618350,13100,13100,13100,13100,0
20240404,161600,226618350,13100,13100,13100,13100,0
20240404,161500,226618350,13100,13100,13100,13100,0
20240404,161400,226618350,13100,13100,13100,13100,0
20240404,161300,226618350,13100,13100,13100,13100,0
20240404,161200,226618350,13100,13100,13100,13100,0
20240404,161100,226618350,13100,13100,13100,13100,0
20240404,161000,226618350,13100,13100,13100,13100,0
20240404,160900,226618350,13100,13100,13100,13100,0
20240404,160800,226618350,13100,13100,13100,13100,0
20240404,160700,226618350,13100,13100,13100,13100,0
20240404,160600,226618350,13100,13100,13100,13100,0
20240404,160500,226618350,13100,13100,13100,13100,0
20240404,160400,226618350,13100,13100,13100,13100,0
20240404,160300,226618350,13100,13100,13100,13100,0
20240404,160200,226618350,13100,13100,13100,13100,0
20240404,160100,226618350,13100,13100,13100,13100,0
20240404,160000,226618350,13100,13100,13100,13100,0
20240404,155900,226618350,13100,13100,13100,13100,0
20240404,155800,226618350,13100,13100,13100,13100,0
20240404,155700,226618350,13100,13100,13100,13100,0
20240404,155600,226618350,13100,13100,13100,13100,0
20240404,155500,226618350,13100,13100,13100,13100,0
20240404,155400,226618350,13100,13100,13100,13100,0
20240404,155300,226618350,13100,13100,13100,13100,0
20240404,155200,226618350,13100,13100,13100,13100,0
20240404,155100,226618350,13100,13100,13100,13100,0
20240404,155000,226618350,13100,13100,13100,13100,0
20240404,154900,226618350,13100,13100,13100,13100,0
20240404,154800,226618350,13100,13100,13100,13100,47
20240404,154700,226618350,13100,13100,13100,13100,0
20240404,154600,226618350,13100,13100,13100,13100,0
20240404,154500,226618350,13100,13100,13100,13100,0
20240404,154400,226618350,13100,13100,13100,13100,0
20240404,154300,226618350,13100,13100,13100,13100,0
20240404,154200,226618350,13100,13100,13100,13100,0
20240404,154100,226618350,13100,13100,13100,13100,0
20240404,154000,226618350,13100,13100,13100,13100,0
20240404,153900,226618350,13100,13100,13100,13100,0
20240404,153800,226618350,13100,13100,13100,13100,0
20240404,153700,226618350,13100,13100,13100,13100,0
20240404,153600,226618350,13100,13100,13100,13100,0
20240404,153500,226618350,13100,13100,13100,13100,0
20240404,153400,226618350,13100,13100,13100,13100,0
20240404,153300,226618350,13100,13100,13100,13100,0
20240404,153200,226618350,13100,13100,13100,13100,0
20240404,153100,226618350,13100,13100,13100,13100,0
20240404,153000,226618350,13100,13100,13100,13100,47
20240404,152900,226002650,13100,13100,13100,13100,0
20240404,152800,226002650,13100,13100,13100,13100,0
20240404,152700,226002650,13100,13100,13100,13100,0
20240404,152600,226002650,13100,13100,13100,13100,0
20240404,152500,226002650,13100,13100,13100,13100,0
20240404,152400,226002650,13100,13100,13100,13100,0
20240404,152300,226002650,13100,13100,13100,13100,0
20240404,152200,226002650,13100,13100,13100,13100,0
20240404,152100,226002650,13100,13100,13100,13100,0
20240404,152000,226002650,13100,13100,13100,13100,0
20240404,151900,226002650,13100,13130,13130,13100,52
20240404,151800,225319920,13130,13130,13130,13130,0
20240404,151700,225319920,13130,13110,13130,13110,84
20240404,151600,224217640,13120,13120,13120,13120,33
20240404,151500,223784680,13120,13120,13120,13120,33
20240404,151400,223351720,13110,13110,13110,13110,42
20240404,151300,222801100,13110,13110,13110,13110,1
20240404,151200,222787990,13110,13110,13110,13110,12
20240404,151100,222630670,13100,13100,13100,13100,1
20240404,151000,222617570,13090,13090,13090,13090,1
20240404,150900,222604480,13090,13090,13090,13090,1
20240404,150800,222591390,13110,13110,13110,13110,0
20240404,150700,222591390,13110,13110,13110,13110,0
20240404,150600,222591390,13110,13110,13110,13110,89
20240404,150500,221424600,13110,13110,13110,13110,33
20240404,150400,220991970,13100,13110,13110,13100,2
20240404,150300,220965760,13100,13110,13110,13100,33
20240404,150200,220533140,13100,13100,13100,13100,0
20240404,150100,220533140,13100,13110,13110,13100,33
20240404,150000,220100520,13100,13100,13100,13100,1
20240404,145900,220087420,13090,13090,13090,13090,0
20240404,145800,220087420,13090,13090,13090,13090,2
20240404,145700,220061240,13080,13080,13080,13080,1
20240404,145600,220048160,13120,13120,13120,13120,0
20240404,145500,220048160,13120,13120,13120,13120,0
20240404,145400,220048160,13120,13110,13120,13110,126
20240404,145300,218396290,13100,13100,13100,13100,1
20240404,145200,218383190,13100,13100,13100,13100,1
20240404,145100,218370090,13080,13080,13080,13080,0
20240404,145000,218370090,13080,13070,13080,13070,3
20240404,144900,218330870,13070,13070,13070,13070,1
20240404,144800,218317800,13110,13110,13110,13110,0
20240404,144700,218317800,13110,13110,13110,13110,89
20240404,144600,217151010,13110,13110,13110,13110,5
20240404,144500,217085460,13100,13100,13100,13100,2
20240404,144400,217059260,13110,13110,13110,13110,0
20240404,144300,217059260,13110,13110,13110,13110,0
20240404,144200,217059260,13110,13110,13110,13110,28
20240404,144100,216692180,13120,13120,13120,13120,0
20240404,144000,216692180,13120,13110,13120,13110,34
20240404,143900,216246110,13110,13110,13110,13110,95
20240404,143800,215000660,13110,13100,13110,13100,2
20240404,143700,214974450,13070,13070,13070,13070,0
20240404,143600,214974450,13070,13070,13070,13070,0
20240404,143500,214974450,13070,13070,13070,13070,2
20240404,143400,214948310,13060,13060,13060,13060,1
20240404,143300,214935250,13060,13060,13060,13060,0
20240404,143200,214935250,13060,13060,13060,13060,1
20240404,143100,214922190,13060,13060,13060,13060,309
20240404,143000,210886650,13090,13120,13120,13090,501
20240404,142900,204327130,13120,13120,13120,13120,33
20240404,142800,203894170,13120,13120,13120,13120,0
20240404,142700,203894170,13120,13120,13120,13120,63
20240404,142600,203067610,13120,13120,13120,13120,1
20240404,142500,203054490,13130,13130,13130,13130,33
20240404,142400,202621200,13130,13130,13130,13130,2
20240404,142300,202594940,13120,13120,13120,13120,0
20240404,142200,202594940,13120,13120,13120,13120,32
20240404,142100,202175100,13120,13120,13120,13120,32
20240404,142000,201755260,13120,13120,13120,13120,0
20240404,141900,201755260,13120,13120,13120,13120,64
20240404,141800,200915580,13130,13130,13130,13130,32
20240404,141700,200495420,13130,13130,13130,13130,0
20240404,141600,200495420,13130,13130,13130,13130,33
20240404,141500,200062130,13130,13130,13130,13130,0
20240404,141400,200062130,13130,13130,13130,13130,54
20240404,141300,199353110,13130,13130,13130,13130,20
20240404,141200,199090510,13130,13130,13130,13130,32
20240404,141100,198670350,13130,13130,13130,13130,0
20240404,141000,198670350,13130,13130,13130,13130,32
20240404,140900,198250190,13130,13130,13130,13130,0
20240404,140800,198250190,13130,13130,13130,13130,32
20240404,140700,197830030,13130,13130,13130,13130,0
20240404,140600,197830030,13130,13120,13130,13120,33
20240404,140500,197396750,13130,13130,13130,13130,0
20240404,140400,197396750,13130,13130,13130,13130,206
20240404,140300,194691970,13120,13120,13120,13120,0
20240404,140200,194691970,13120,13120,13120,13120,0
20240404,140100,194691970,13120,13120,13120,13120,0
20240404,140000,194691970,13120,13120,13120,13120,128
20240404,135900,193012610,13110,13110,13110,13110,0
20240404,135800,193012610,13110,13110,13110,13110,0
20240404,135700,193012610,13110,13110,13110,13110,0
20240404,135600,193012610,13110,13110,13110,13110,0
20240404,135500,193012610,13110,13110,13110,13110,0
20240404,135400,193012610,13110,13110,13110,13110,89
20240404,135300,191845820,13110,13110,13110,13110,31
20240404,135200,191439410,13110,13110,13110,13110,0
20240404,135100,191439410,13110,13110,13110,13110,33
20240404,135000,191006780,13100,13100,13100,13100,2
20240404,134900,190980580,13080,13080,13080,13080,0
20240404,134800,190980580,13080,13080,13080,13080,0
20240404,134700,190980580,13080,13080,13080,13080,0
20240404,134600,190980580,13080,13080,13080,13080,0
20240404,134500,190980580,13080,13080,13080,13080,6
20240404,134400,190902100,13100,13100,13100,13100,64
20240404,134300,190063700,13050,13050,13050,13050,0
20240404,134200,190063700,13050,13050,13050,13050,0
20240404,134100,190063700,13050,13050,13050,13050,0
20240404,134000,190063700,13050,13060,13060,13050,855
20240404,133900,178904360,13050,13080,13080,13050,605
20240404,133800,171005020,13080,13090,13090,13080,34
20240404,133700,170559980,13070,13070,13070,13070,0
20240404,133600,170559980,13070,13070,13070,13070,0
20240404,133500,170559980,13070,13070,13070,13070,50
20240404,133400,169906480,13070,13080,13080,13070,52
20240404,133300,169226520,13070,13070,13070,13070,0
20240404,133200,169226520,13070,13070,13070,13070,0
20240404,133100,169226520,13070,13070,13070,13070,2
20240404,133000,169200380,13100,13100,13100,13100,63
20240404,132900,168375080,13090,13090,13090,13090,2
20240404,132800,168348900,13110,13110,13110,13110,0
20240404,132700,168348900,13110,13110,13110,13110,0
20240404,132600,168348900,13110,13120,13120,13110,34
20240404,132500,167902840,13120,13120,13120,13120,0
20240404,132400,167902840,13120,13120,13120,13120,32
20240404,132300,167483000,13120,13120,13120,13120,32
20240404,132200,167063160,13120,13120,13120,13120,0
20240404,132100,167063160,13120,13130,13130,13120,72
20240404,132000,166118200,13130,13130,13130,13130,0
20240404,131900,166118200,13130,13130,13130,13130,32
20240404,131800,165698040,13130,13130,13130,13130,0
20240404,131700,165698040,13130,13130,13130,13130,32
20240404,131600,165277880,13130,13130,13130,13130,0
20240404,131500,165277880,13130,13130,13130,13130,33
20240404,131400,164844590,13120,13120,13120,13120,171
20240404,131300,162601070,13120,13120,13120,13120,0
20240404,131200,162601070,13120,13120,13120,13120,0
20240404,131100,162601070,13120,13120,13120,13120,32
20240404,131000,162181230,13110,13110,13110,13110,8
20240404,130900,162076350,13120,13120,13120,13120,32
20240404,130800,161656510,13120,13120,13120,13120,0
20240404,130700,161656510,13120,13120,13120,13120,0
20240404,130600,161656510,13120,13120,13120,13120,10
20240404,130500,161525310,13110,13110,13110,13110,32
20240404,130400,161105790,13100,13100,13100,13100,0
20240404,130300,161105790,13100,13100,13100,13100,0
20240404,130200,161105790,13100,13100,13100,13100,271
20240404,130100,157555690,13080,13080,13080,13080,9
20240404,130000,157437970,13090,13090,13090,13090,32
20240404,125900,157019090,13090,13090,13090,13090,0
20240404,125800,157019090,13090,13090,13090,13090,32
20240404,125700,156600210,13090,13090,13090,13090,0
20240404,125600,156600210,13090,13090,13090,13090,32
20240404,125500,156181330,13070,13070,13070,13070,0
20240404,125400,156181330,13070,13070,13070,13070,0
20240404,125300,156181330,13070,13070,13070,13070,38
20240404,125200,155684670,13090,13090,13090,13090,0
20240404,125100,155684670,13090,13090,13090,13090,0
20240404,125000,155684670,13090,13090,13090,13090,1
20240404,124900,155671580,13090,13090,13090,13090,97
20240404,124800,154401850,13100,13100,13100,13100,32
20240404,124700,153982650,13100,13100,13100,13100,0
20240404,124600,153982650,13100,13100,13100,13100,33
20240404,124500,153550350,13100,13100,13100,13100,0
20240404,124400,153550350,13100,13100,13100,13100,32
20240404,124300,153131150,13100,13100,13100,13100,32
20240404,124200,152711950,13070,13070,13070,13070,0
20240404,124100,152711950,13070,13070,13070,13070,0
20240404,124000,152711950,13070,13070,13070,13070,0
20240404,123900,152711950,13070,13070,13070,13070,0
20240404,123800,152711950,13070,13070,13070,13070,0
20240404,123700,152711950,13070,13070,13070,13070,260
20240404,123600,149313750,13060,13090,13090,13060,654
20240404,123500,140771250,13100,13100,13100,13100,32
20240404,123400,140352050,13100,13100,13100,13100,0
20240404,123300,140352050,13100,13100,13100,13100,32
20240404,123200,139932850,13100,13100,13100,13100,0
20240404,123100,139932850,13100,13100,13100,13100,32
20240404,123000,139513650,13090,13090,13090,13090,0
20240404,122900,139513650,13090,13090,13090,13090,0
20240404,122800,139513650,13090,13090,13090,13090,32
20240404,122700,139094770,13090,13090,13090,13090,0
20240404,122600,139094770,13090,13090,13090,13090,0
20240404,122500,139094770,13090,13080,13090,13050,2526
20240404,122400,106121910,13090,13090,13090,13090,32
20240404,122300,105703030,13090,13090,13090,13090,1
20240404,122200,105689940,13110,13140,13140,13100,666
20240404,122100,96960100,13140,13140,13140,13140,8
20240404,122000,96854980,13140,13140,13140,13140,37
20240404,121900,96368800,13140,13170,13170,13140,510
20240404,121800,89665620,13180,13180,13180,13180,34
20240404,121700,89217500,13180,13180,13180,13180,0
20240404,121600,89217500,13180,13180,13180,13180,32
20240404,121500,88795740,13180,13180,13180,13180,0
20240404,121400,88795740,13180,13180,13180,13180,66
20240404,121300,87925860,13180,13180,13180,13180,0
20240404,121200,87925860,13180,13180,13180,13180,0
20240404,121100,87925860,13180,13180,13180,13180,42
20240404,121000,87372300,13180,13170,13180,13170,22
20240404,120900,87082460,13180,13180,13180,13180,0
20240404,120800,87082460,13180,13180,13180,13180,0
20240404,120700,87082460,13180,13180,13180,13170,328
20240404,120600,82759870,13170,13170,13170,13170,32
20240404,120500,82338430,13150,13150,13150,13150,0
20240404,120400,82338430,13150,13150,13150,13150,0
20240404,120300,82338430,13150,13150,13150,13150,17
20240404,120200,82114880,13150,13150,13150,13150,0
20240404,120100,82114880,13150,13150,13150,13150,32
20240404,120000,81694080,13150,13150,13150,13150,4
20240404,115900,81641480,13170,13170,13170,13170,53
20240404,115800,80943470,13160,13160,13160,13160,10
20240404,115700,80811870,13160,13160,13160,13160,33
20240404,115600,80377590,13160,13160,13160,13160,0
20240404,115500,80377590,13160,13160,13160,13160,0
20240404,115400,80377590,13160,13180,13180,13160,2
20240404,115300,80351250,13170,13170,13170,13170,63
20240404,115200,79521540,13160,13160,13160,13160,1
20240404,115100,79508380,13160,13160,13160,13160,0
20240404,115000,79508380,13160,13170,13170,13160,45
20240404,114900,78915780,13160,13160,13160,13160,25
20240404,114800,78586780,13150,13150,13150,13150,0
20240404,114700,78586780,13150,13150,13150,13150,0
20240404,114600,78586780,13150,13170,13170,13150,66
20240404,114500,77717600,13170,13170,13170,13170,0
20240404,114400,77717600,13170,13170,13170,13170,0
20240404,114300,77717600,13170,13170,13170,13170,0
20240404,114200,77717600,13170,13170,13170,13170,64
20240404,114100,76874720,13170,13170,13170,13170,0
20240404,114000,76874720,13170,13170,13170,13170,0
20240404,113900,76874720,13170,13170,13170,13170,0
20240404,113800,76874720,13170,13170,13170,13170,54
20240404,113700,76163540,13160,13160,13160,13160,1
20240404,113600,76150380,13160,13180,13180,13160,11
20240404,113500,76005600,13170,13170,13170,13170,0
20240404,113400,76005600,13170,13180,13180,13170,80
20240404,113300,74951680,13180,13180,13180,13180,0
20240404,113200,74951680,13180,13180,13180,13180,32
20240404,113100,74529920,13160,13170,13170,13160,18
20240404,113000,74292880,13170,13160,13170,13160,106
20240404,112900,72896960,13170,13170,13170,13170,32
20240404,112800,72475520,13160,13160,13160,13160,0
20240404,112700,72475520,13160,13160,13160,13160,2
20240404,112600,72449200,13160,13160,13160,13160,0
20240404,112500,72449200,13160,13160,13160,13160,33
20240404,112400,72014920,13150,13150,13150,13150,0
20240404,112300,72014920,13150,13150,13150,13150,0
20240404,112200,72014920,13150,13150,13150,13150,0
20240404,112100,72014920,13150,13150,13150,13150,32
20240404,112000,71594120,13150,13150,13150,13150,1
20240404,111900,71580970,13150,13150,13150,13150,32
20240404,111800,71160170,13150,13150,13150,13150,0
20240404,111700,71160170,13150,13150,13150,13150,32
20240404,111600,70739370,13150,13150,13150,13150,0
20240404,111500,70739370,13150,13150,13150,13150,72
20240404,111400,69792570,13150,13150,13150,13150,100
20240404,111300,68477570,13150,13150,13150,13150,33
20240404,111200,68043620,13150,13140,13150,13140,2
20240404,111100,68017330,13150,13150,13150,13150,120
20240404,111000,66439330,13140,13130,13140,13130,11
20240404,110900,66294870,13140,13140,13140,13140,15
20240404,110800,66097770,13150,13150,13150,13150,32
20240404,110700,65676970,13150,13150,13150,13150,0
20240404,110600,65676970,13150,13150,13150,13150,32
20240404,110500,65256170,13140,13140,13140,13140,0
20240404,110400,65256170,13140,13140,13140,13140,17
20240404,110300,65032790,13130,13130,13130,13130,2
20240404,110200,65006530,13140,13150,13150,13140,90
20240404,110100,63823410,13140,13140,13140,13140,0
20240404,110000,63823410,13140,13140,13140,13140,0
20240404,105900,63823410,13140,13140,13140,13140,2
20240404,105800,63797130,13150,13150,13150,13150,32
20240404,105700,63376330,13140,13140,13140,13140,30
20240404,105600,62982130,13140,13140,13140,13140,27
20240404,105500,62627350,13140,13140,13140,13140,1
20240404,105400,62614210,13140,13140,13140,13140,86
20240404,105300,61484170,13150,13150,13150,13150,0
20240404,105200,61484170,13150,13150,13150,13150,32
20240404,105100,61063370,13150,13150,13150,13150,32
20240404,105000,60642570,13150,13150,13150,13150,0
20240404,104900,60642570,13150,13150,13150,13150,33
20240404,104800,60208620,13150,13150,13150,13150,0
20240404,104700,60208620,13150,13150,13150,13150,0
20240404,104600,60208620,13150,13150,13150,13150,64
20240404,104500,59367020,13150,13150,13150,13150,0
20240404,104400,59367020,13150,13150,13150,13150,0
20240404,104300,59367020,13150,13150,13150,13150,32
20240404,104200,58946220,13140,13140,13140,13140,0
20240404,104100,58946220,13140,13150,13150,13140,92
20240404,104000,57737020,13150,13150,13150,13150,0
20240404,103900,57737020,13150,13140,13150,13140,35
20240404,103800,57276800,13150,13150,13150,13150,15
20240404,103700,57079550,13140,13140,13140,13140,0
20240404,103600,57079550,13140,13110,13140,13110,1039
20240404,103500,43450050,13110,13110,13110,13110,33
20240404,103400,43017420,13110,13110,13110,13110,4
20240404,103300,42964980,13110,13110,13110,13110,36
20240404,103200,42493020,13110,13110,13110,13110,33
20240404,103100,42060390,13110,13110,13110,13110,1
20240404,103000,42047280,13100,13100,13100,13100,110
20240404,102900,40606280,13100,13100,13100,13100,0
20240404,102800,40606280,13100,13100,13100,13100,39
20240404,102700,40095380,13100,13100,13100,13100,0
20240404,102600,40095380,13100,13100,13100,13100,32
20240404,102500,39676180,13100,13100,13100,13100,0
20240404,102400,39676180,13100,13100,13100,13100,33
20240404,102300,39243880,13100,13100,13100,13100,0
20240404,102200,39243880,13100,13100,13100,13100,32
20240404,102100,38824680,13100,13100,13100,13100,0
20240404,102000,38824680,13100,13100,13100,13100,59
20240404,101900,38051780,13110,13110,13110,13110,0
20240404,101800,38051780,13110,13110,13110,13110,32
20240404,101700,37632260,13110,13100,13110,13100,19
20240404,101600,37383220,13110,13110,13110,13110,32
20240404,101500,36963700,13100,13100,13100,13100,8
20240404,101400,36858900,13100,13100,13100,13100,2
20240404,101300,36832700,13100,13100,13100,13100,63
20240404,101200,36007400,13100,13100,13100,13100,0
20240404,101100,36007400,13100,13100,13100,13100,0
20240404,101000,36007400,13100,13100,13100,13100,0
20240404,100900,36007400,13100,13100,13100,13100,33
20240404,100800,35575100,13100,13100,13100,13100,0
20240404,100700,35575100,13100,13100,13100,13100,32
20240404,100600,35155900,13090,13090,13090,13090,5
20240404,100500,35090450,13100,13100,13100,13100,32
20240404,100400,34671250,13100,13100,13100,13100,0
20240404,100300,34671250,13100,13090,13100,13090,58
20240404,100200,33911710,13100,13100,13100,13100,0
20240404,100100,33911710,13100,13100,13100,13100,0
20240404,100000,33911710,13100,13100,13100,13100,34
20240404,095900,33466310,13090,13090,13090,13090,21
20240404,095800,33191420,13090,13090,13090,13090,10
20240404,095700,33060520,13090,13090,13090,13090,22
20240404,095600,32772540,13090,13090,13090,13090,0
20240404,095500,32772540,13090,13090,13090,13090,34
20240404,095400,32327480,13090,13090,13090,13090,32
20240404,095300,31908600,13080,13080,13080,13080,10
20240404,095200,31777800,13080,13080,13080,13080,30
20240404,095100,31385400,13080,13080,13080,13080,0
20240404,095000,31385400,13080,13080,13080,13080,2
20240404,094900,31359240,13090,13090,13090,13090,0
20240404,094800,31359240,13090,13090,13090,13090,65
20240404,094700,30508390,13090,13090,13090,13090,2
20240404,094600,30482210,13090,13090,13090,13090,174
20240404,094500,28204550,13070,13070,13070,13070,0
20240404,094400,28204550,13070,13070,13070,13070,201
20240404,094300,25577480,13020,13020,13020,13020,0
20240404,094200,25577480,13020,13020,13020,13020,0
20240404,094100,25577480,13020,13020,13020,13020,0
20240404,094000,25577480,13020,13020,13020,13020,15
20240404,093900,25382180,13100,13100,13100,13080,179
20240404,093800,23037500,13080,13090,13090,13080,90
20240404,093700,21859980,13090,13030,13090,13030,238
20240404,093600,18754310,13030,13030,13030,13030,32
20240404,093500,18337350,13020,13020,13020,13020,0
20240404,093400,18337350,13020,13020,13020,13020,275
20240404,093300,14756850,13020,13020,13020,13020,0
20240404,093200,14756850,13020,13020,13020,13020,0
20240404,093100,14756850,13020,13020,13020,13020,38
20240404,093000,14262090,13030,13030,13030,13030,10
20240404,092900,14131790,13030,13030,13030,13030,0
20240404,092800,14131790,13030,13030,13030,13030,40
20240404,092700,13610590,13020,13020,13020,13020,0
20240404,092600,13610590,13020,13020,13020,13020,0
20240404,092500,13610590,13020,13020,13020,13020,0
20240404,092400,13610590,13020,13020,13020,13020,0
20240404,092300,13610590,13020,13020,13020,13020,0
20240404,092200,13610590,13020,13020,13020,13020,1
20240404,092100,13597570,13050,13040,13050,13040,122
20240404,092000,12006590,13040,13040,13040,13040,0
20240404,091900,12006590,13040,13040,13040,13040,0
20240404,091800,12006590,13040,13040,13040,13040,20
20240404,091700,11745790,13030,13030,13030,13030,0
20240404,091600,11745790,13030,13030,13030,13030,0
20240404,091500,11745790,13030,13030,13030,13030,0
20240404,091400,11745790,13030,13030,13030,13030,0
20240404,091300,11745790,13030,13030,13030,13030,0
20240404,091200,11745790,13030,13030,13030,13030,0
20240404,091100,11745790,13030,13030,13030,13030,315
20240404,091000,7641340,13010,13010,13010,13010,161
20240404,090900,5546730,12980,12980,12980,12980,0
20240404,090800,5546730,12980,12980,12980,12980,90
20240404,090700,4378530,12970,13020,13020,12970,123
20240404,090600,2782260,13060,13060,13060,13060,1
20240404,090500,2769200,13020,13020,13020,13020,1
20240404,090400,2756180,13000,12960,13000,12960,77
20240404,090300,1756860,12960,12960,12960,12960,0
20240404,090200,1756860,12960,12910,12970,12900,132
20240404,090100,52080,12980,12980,12980,12980,0
20240404,090000,52080,12980,13000,13000,12980,2