KissMeData/038540/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191300,70308965,3490,3490,3490,3490,1075
20240403,191200,70308965,3490,3490,3490,3490,0
20240403,191100,70308965,3490,3490,3490,3490,0
20240403,191000,70308965,3490,3490,3490,3490,0
20240403,190900,70308965,3490,3490,3490,3490,0
20240403,190800,70308965,3490,3490,3490,3490,0
20240403,190700,70308965,3490,3490,3490,3490,0
20240403,190600,70308965,3490,3490,3490,3490,0
20240403,190500,70308965,3490,3490,3490,3490,0
20240403,190400,70308965,3490,3490,3490,3490,0
20240403,190300,70308965,3490,3490,3490,3490,0
20240403,190200,70308965,3490,3490,3490,3490,0
20240403,190100,70308965,3490,3490,3490,3490,0
20240403,190000,70308965,3490,3490,3490,3490,0
20240403,185900,70308965,3490,3490,3490,3490,0
20240403,185800,70308965,3490,3490,3490,3490,0
20240403,185700,70308965,3490,3490,3490,3490,0
20240403,185600,70308965,3490,3490,3490,3490,0
20240403,185500,70308965,3490,3490,3490,3490,0
20240403,185400,70308965,3490,3490,3490,3490,0
20240403,185300,70308965,3490,3490,3490,3490,0
20240403,185200,70308965,3490,3490,3490,3490,0
20240403,185100,70308965,3490,3490,3490,3490,0
20240403,185000,70308965,3490,3490,3490,3490,0
20240403,184900,70308965,3490,3490,3490,3490,0
20240403,184800,70308965,3490,3490,3490,3490,0
20240403,184700,70308965,3490,3490,3490,3490,0
20240403,184600,70308965,3490,3490,3490,3490,0
20240403,184500,70308965,3490,3490,3490,3490,0
20240403,184400,70308965,3490,3490,3490,3490,0
20240403,184300,70308965,3490,3490,3490,3490,1075
20240403,184200,70308965,3490,3490,3490,3490,0
20240403,184100,70308965,3490,3490,3490,3490,0
20240403,184000,70308965,3490,3490,3490,3490,0
20240403,183900,70308965,3490,3490,3490,3490,0
20240403,183800,70308965,3490,3490,3490,3490,0
20240403,183700,70308965,3490,3490,3490,3490,0
20240403,183600,70308965,3490,3490,3490,3490,0
20240403,183500,70308965,3490,3490,3490,3490,0
20240403,183400,70308965,3490,3490,3490,3490,0
20240403,183300,70308965,3490,3490,3490,3490,0
20240403,183200,70308965,3490,3490,3490,3490,0
20240403,183100,70308965,3490,3490,3490,3490,0
20240403,183000,70308965,3490,3490,3490,3490,0
20240403,182900,70308965,3490,3490,3490,3490,0
20240403,182800,70308965,3490,3490,3490,3490,0
20240403,182700,70308965,3490,3490,3490,3490,0
20240403,182600,70308965,3490,3490,3490,3490,0
20240403,182500,70308965,3490,3490,3490,3490,0
20240403,182400,70308965,3490,3490,3490,3490,0
20240403,182300,70308965,3490,3490,3490,3490,0
20240403,182200,70308965,3490,3490,3490,3490,0
20240403,182100,70308965,3490,3490,3490,3490,0
20240403,182000,70308965,3490,3490,3490,3490,0
20240403,181900,70308965,3490,3490,3490,3490,0
20240403,181800,70308965,3490,3490,3490,3490,0
20240403,181700,70308965,3490,3490,3490,3490,0
20240403,181600,70308965,3490,3490,3490,3490,0
20240403,181500,70308965,3490,3490,3490,3490,0
20240403,181400,70308965,3490,3490,3490,3490,0
20240403,181300,70308965,3490,3490,3490,3490,1075
20240403,181200,70308965,3490,3490,3490,3490,0
20240403,181100,70308965,3490,3490,3490,3490,0
20240403,181000,70308965,3490,3490,3490,3490,0
20240403,180900,70308965,3490,3490,3490,3490,0
20240403,180800,70308965,3490,3490,3490,3490,0
20240403,180700,70308965,3490,3490,3490,3490,0
20240403,180600,70308965,3490,3490,3490,3490,0
20240403,180500,70308965,3490,3490,3490,3490,0
20240403,180400,70308965,3490,3490,3490,3490,0
20240403,180300,70308965,3490,3490,3490,3490,0
20240403,180200,70308965,3490,3490,3490,3490,0
20240403,180100,70308965,3490,3490,3490,3490,0
20240403,180000,70308965,3490,3490,3490,3490,0
20240403,175900,70308965,3490,3490,3490,3490,0
20240403,175800,70308965,3490,3490,3490,3490,0
20240403,175700,70308965,3490,3490,3490,3490,0
20240403,175600,70308965,3490,3490,3490,3490,0
20240403,175500,70308965,3490,3490,3490,3490,0
20240403,175400,70308965,3490,3490,3490,3490,0
20240403,175300,70308965,3490,3490,3490,3490,0
20240403,175200,70308965,3490,3490,3490,3490,0
20240403,175100,70308965,3490,3490,3490,3490,0
20240403,175000,70308965,3490,3490,3490,3490,0
20240403,174900,70308965,3490,3490,3490,3490,0
20240403,174800,70308965,3490,3490,3490,3490,0
20240403,174700,70308965,3490,3490,3490,3490,0
20240403,174600,70308965,3490,3490,3490,3490,0
20240403,174500,70308965,3490,3490,3490,3490,0
20240403,174400,70308965,3490,3490,3490,3490,0
20240403,174300,70308965,3490,3490,3490,3490,1075
20240403,174200,70308965,3490,3490,3490,3490,0
20240403,174100,70308965,3490,3490,3490,3490,0
20240403,174000,70308965,3490,3490,3490,3490,0
20240403,173900,70308965,3490,3490,3490,3490,0
20240403,173800,70308965,3490,3490,3490,3490,0
20240403,173700,70308965,3490,3490,3490,3490,0
20240403,173600,70308965,3490,3490,3490,3490,0
20240403,173500,70308965,3490,3490,3490,3490,0
20240403,173400,70308965,3490,3490,3490,3490,0
20240403,173300,70308965,3490,3490,3490,3490,0
20240403,173200,70308965,3490,3490,3490,3490,0
20240403,173100,70308965,3490,3490,3490,3490,0
20240403,173000,70308965,3490,3490,3490,3490,0
20240403,172900,70308965,3490,3490,3490,3490,0
20240403,172800,70308965,3490,3490,3490,3490,0
20240403,172700,70308965,3490,3490,3490,3490,0
20240403,172600,70308965,3490,3490,3490,3490,0
20240403,172500,70308965,3490,3490,3490,3490,0
20240403,172400,70308965,3490,3490,3490,3490,0
20240403,172300,70308965,3490,3490,3490,3490,0
20240403,172200,70308965,3490,3490,3490,3490,0
20240403,172100,70308965,3490,3490,3490,3490,0
20240403,172000,70308965,3490,3490,3490,3490,0
20240403,171900,70308965,3490,3490,3490,3490,0
20240403,171800,70308965,3490,3490,3490,3490,0
20240403,171700,70308965,3490,3490,3490,3490,0
20240403,171600,70308965,3490,3490,3490,3490,0
20240403,171500,70308965,3490,3490,3490,3490,0
20240403,171400,70308965,3490,3490,3490,3490,0
20240403,171300,70308965,3490,3490,3490,3490,1075
20240403,171200,70308965,3490,3490,3490,3490,0
20240403,171100,70308965,3490,3490,3490,3490,0
20240403,171000,70308965,3490,3490,3490,3490,0
20240403,170900,70308965,3490,3490,3490,3490,0
20240403,170800,70308965,3490,3490,3490,3490,0
20240403,170700,70308965,3490,3490,3490,3490,0
20240403,170600,70308965,3490,3490,3490,3490,0
20240403,170500,70308965,3490,3490,3490,3490,0
20240403,170400,70308965,3490,3490,3490,3490,0
20240403,170300,70308965,3490,3490,3490,3490,0
20240403,170200,70308965,3490,3490,3490,3490,0
20240403,170100,70308965,3490,3490,3490,3490,0
20240403,170000,70308965,3490,3490,3490,3490,0
20240403,165900,70308965,3490,3490,3490,3490,0
20240403,165800,70308965,3490,3490,3490,3490,0
20240403,165700,70308965,3490,3490,3490,3490,0
20240403,165600,70308965,3490,3490,3490,3490,0
20240403,165500,70308965,3490,3490,3490,3490,0
20240403,165400,70308965,3490,3490,3490,3490,0
20240403,165300,70308965,3490,3490,3490,3490,0
20240403,165200,70308965,3490,3490,3490,3490,0
20240403,165100,70308965,3490,3490,3490,3490,0
20240403,165000,70308965,3490,3490,3490,3490,0
20240403,164900,70308965,3490,3490,3490,3490,0
20240403,164800,70308965,3490,3490,3490,3490,0
20240403,164700,70308965,3490,3490,3490,3490,0
20240403,164600,70308965,3490,3490,3490,3490,0
20240403,164500,70308965,3490,3490,3490,3490,0
20240403,164400,70308965,3490,3490,3490,3490,0
20240403,164300,70308965,3490,3490,3490,3490,1075
20240403,164200,70308965,3490,3490,3490,3490,0
20240403,164100,70308965,3490,3490,3490,3490,0
20240403,164000,70308965,3490,3490,3490,3490,0
20240403,163900,70308965,3490,3490,3490,3490,0
20240403,163800,70308965,3490,3490,3490,3490,0
20240403,163700,70308965,3490,3490,3490,3490,0
20240403,163600,70308965,3490,3490,3490,3490,0
20240403,163500,70308965,3490,3490,3490,3490,0
20240403,163400,70308965,3490,3490,3490,3490,0
20240403,163300,70308965,3490,3490,3490,3490,0
20240403,163200,70308965,3490,3490,3490,3490,0
20240403,163100,70308965,3490,3490,3490,3490,0
20240403,163000,70308965,3490,3490,3490,3490,0
20240403,162900,70308965,3490,3490,3490,3490,0
20240403,162800,70308965,3490,3490,3490,3490,0
20240403,162700,70308965,3490,3490,3490,3490,0
20240403,162600,70308965,3490,3490,3490,3490,0
20240403,162500,70308965,3490,3490,3490,3490,0
20240403,162400,70308965,3490,3490,3490,3490,0
20240403,162300,70308965,3490,3490,3490,3490,0
20240403,162200,70308965,3490,3490,3490,3490,0
20240403,162100,70308965,3490,3490,3490,3490,0
20240403,162000,70308965,3490,3490,3490,3490,0
20240403,161900,70308965,3490,3490,3490,3490,0
20240403,161800,70308965,3490,3490,3490,3490,0
20240403,161700,70308965,3490,3490,3490,3490,0
20240403,161600,70308965,3490,3490,3490,3490,0
20240403,161500,70308965,3490,3490,3490,3490,0
20240403,161400,70308965,3490,3490,3490,3490,0
20240403,161300,70308965,3490,3490,3490,3490,1075
20240403,161200,70308965,3490,3490,3490,3490,0
20240403,161100,70308965,3490,3490,3490,3490,0
20240403,161000,70308965,3490,3490,3490,3490,0
20240403,160900,70308965,3490,3490,3490,3490,0
20240403,160800,70308965,3490,3490,3490,3490,0
20240403,160700,70308965,3490,3490,3490,3490,0
20240403,160600,70308965,3490,3490,3490,3490,0
20240403,160500,70308965,3490,3490,3490,3490,0
20240403,160400,70308965,3490,3490,3490,3490,0
20240403,160300,70308965,3490,3490,3490,3490,0
20240403,160200,70308965,3490,3490,3490,3490,0
20240403,160100,70308965,3490,3490,3490,3490,0
20240403,160000,70308965,3490,3490,3490,3490,0
20240403,155900,70308965,3490,3490,3490,3490,0
20240403,155800,70308965,3490,3490,3490,3490,0
20240403,155700,70308965,3490,3490,3490,3490,0
20240403,155600,70308965,3490,3490,3490,3490,0
20240403,155500,70308965,3490,3490,3490,3490,0
20240403,155400,70308965,3490,3490,3490,3490,0
20240403,155300,70308965,3490,3490,3490,3490,0
20240403,155200,70308965,3490,3490,3490,3490,0
20240403,155100,70308965,3490,3490,3490,3490,0
20240403,155000,70308965,3490,3490,3490,3490,0
20240403,154900,70308965,3490,3490,3490,3490,0
20240403,154800,70308965,3490,3490,3490,3490,0
20240403,154700,70308965,3490,3490,3490,3490,0
20240403,154600,70308965,3490,3490,3490,3490,0
20240403,154500,70308965,3490,3490,3490,3490,0
20240403,154400,70308965,3490,3490,3490,3490,0
20240403,154300,70308965,3490,3490,3490,3490,1075
20240403,154200,70308965,3490,3490,3490,3490,0
20240403,154100,70308965,3490,3490,3490,3490,0
20240403,154000,70308965,3490,3490,3490,3490,0
20240403,153900,70308965,3490,3490,3490,3490,0
20240403,153800,70308965,3490,3490,3490,3490,0
20240403,153700,70308965,3490,3490,3490,3490,0
20240403,153600,70308965,3490,3490,3490,3490,0
20240403,153500,70308965,3490,3490,3490,3490,0
20240403,153400,70308965,3490,3490,3490,3490,0
20240403,153300,70308965,3490,3490,3490,3490,0
20240403,153200,70308965,3490,3490,3490,3490,0
20240403,153100,70308965,3490,3490,3490,3490,0
20240403,153000,70308965,3490,3490,3490,3490,1075
20240403,152900,66557215,3490,3490,3490,3490,0
20240403,152800,66557215,3490,3490,3490,3490,0
20240403,152700,66557215,3490,3490,3490,3490,0
20240403,152600,66557215,3490,3490,3490,3490,0
20240403,152500,66557215,3490,3490,3490,3490,0
20240403,152400,66557215,3490,3490,3490,3490,0
20240403,152300,66557215,3490,3490,3490,3490,0
20240403,152200,66557215,3490,3490,3490,3490,0
20240403,152100,66557215,3490,3490,3490,3490,0
20240403,152000,66557215,3490,3490,3490,3490,0
20240403,151900,66557215,3490,3490,3490,3490,52
20240403,151800,66375735,3490,3490,3490,3490,220
20240403,151700,65607935,3495,3495,3495,3495,0
20240403,151600,65607935,3495,3495,3495,3495,8
20240403,151500,65579975,3505,3505,3505,3505,0
20240403,151400,65579975,3505,3505,3505,3505,10
20240403,151300,65544925,3495,3495,3495,3495,6
20240403,151200,65523955,3495,3495,3495,3495,1
20240403,151100,65520460,3505,3505,3505,3505,0
20240403,151000,65520460,3505,3505,3505,3505,0
20240403,150900,65520460,3505,3505,3505,3505,0
20240403,150800,65520460,3505,3505,3505,3505,0
20240403,150700,65520460,3505,3505,3505,3505,0
20240403,150600,65520460,3505,3505,3505,3505,0
20240403,150500,65520460,3505,3505,3505,3505,0
20240403,150400,65520460,3505,3505,3505,3505,0
20240403,150300,65520460,3505,3505,3505,3505,0
20240403,150200,65520460,3505,3505,3505,3505,0
20240403,150100,65520460,3505,3505,3505,3505,0
20240403,150000,65520460,3505,3505,3505,3505,1
20240403,145900,65516955,3495,3495,3495,3495,0
20240403,145800,65516955,3495,3495,3495,3495,0
20240403,145700,65516955,3495,3495,3495,3495,0
20240403,145600,65516955,3495,3495,3495,3495,69
20240403,145500,65275800,3510,3510,3510,3510,0
20240403,145400,65275800,3510,3510,3510,3510,1
20240403,145300,65272290,3495,3495,3495,3495,0
20240403,145200,65272290,3495,3495,3495,3495,0
20240403,145100,65272290,3495,3495,3495,3495,6
20240403,145000,65251320,3510,3510,3510,3510,4
20240403,144900,65237280,3510,3510,3510,3510,0
20240403,144800,65237280,3510,3510,3510,3510,2
20240403,144700,65230260,3510,3510,3510,3510,0
20240403,144600,65230260,3510,3510,3510,3510,0
20240403,144500,65230260,3510,3510,3510,3510,0
20240403,144400,65230260,3510,3510,3510,3510,0
20240403,144300,65230260,3510,3510,3510,3510,0
20240403,144200,65230260,3510,3510,3510,3510,0
20240403,144100,65230260,3510,3510,3510,3510,0
20240403,144000,65230260,3510,3510,3510,3510,0
20240403,143900,65230260,3510,3510,3510,3510,0
20240403,143800,65230260,3510,3510,3510,3510,0
20240403,143700,65230260,3510,3510,3510,3510,0
20240403,143600,65230260,3510,3510,3510,3510,0
20240403,143500,65230260,3510,3510,3510,3510,0
20240403,143400,65230260,3510,3510,3510,3510,0
20240403,143300,65230260,3510,3510,3510,3510,0
20240403,143200,65230260,3510,3510,3510,3510,0
20240403,143100,65230260,3510,3510,3510,3510,0
20240403,143000,65230260,3510,3510,3510,3510,0
20240403,142900,65230260,3510,3510,3510,3510,0
20240403,142800,65230260,3510,3510,3510,3510,0
20240403,142700,65230260,3510,3510,3510,3510,0
20240403,142600,65230260,3510,3510,3510,3510,0
20240403,142500,65230260,3510,3510,3510,3510,0
20240403,142400,65230260,3510,3510,3510,3510,0
20240403,142300,65230260,3510,3510,3510,3510,0
20240403,142200,65230260,3510,3510,3510,3510,0
20240403,142100,65230260,3510,3510,3510,3510,0
20240403,142000,65230260,3510,3510,3510,3510,0
20240403,141900,65230260,3510,3510,3510,3510,0
20240403,141800,65230260,3510,3495,3510,3495,414
20240403,141700,63783315,3495,3495,3495,3495,0
20240403,141600,63783315,3495,3495,3495,3495,0
20240403,141500,63783315,3495,3495,3495,3495,0
20240403,141400,63783315,3495,3495,3495,3495,40
20240403,141300,63643515,3495,3495,3495,3495,0
20240403,141200,63643515,3495,3495,3495,3495,0
20240403,141100,63643515,3495,3495,3495,3495,0
20240403,141000,63643515,3495,3495,3495,3495,0
20240403,140900,63643515,3495,3495,3495,3495,0
20240403,140800,63643515,3495,3495,3495,3495,0
20240403,140700,63643515,3495,3495,3495,3495,0
20240403,140600,63643515,3495,3495,3495,3495,0
20240403,140500,63643515,3495,3495,3495,3495,0
20240403,140400,63643515,3495,3495,3495,3495,0
20240403,140300,63643515,3495,3495,3495,3495,177
20240403,140200,63024900,3505,3505,3505,3505,12
20240403,140100,62982840,3505,3505,3505,3505,0
20240403,140000,62982840,3505,3505,3505,3505,0
20240403,135900,62982840,3505,3505,3505,3505,0
20240403,135800,62982840,3505,3505,3505,3505,0
20240403,135700,62982840,3505,3505,3505,3505,0
20240403,135600,62982840,3505,3505,3505,3505,0
20240403,135500,62982840,3505,3505,3505,3505,0
20240403,135400,62982840,3505,3505,3505,3505,0
20240403,135300,62982840,3505,3505,3505,3505,1
20240403,135200,62979335,3495,3495,3495,3495,0
20240403,135100,62979335,3495,3495,3495,3495,0
20240403,135000,62979335,3495,3495,3495,3495,0
20240403,134900,62979335,3495,3495,3495,3495,0
20240403,134800,62979335,3495,3495,3495,3495,0
20240403,134700,62979335,3495,3495,3495,3495,0
20240403,134600,62979335,3495,3495,3495,3495,0
20240403,134500,62979335,3495,3495,3495,3495,0
20240403,134400,62979335,3495,3495,3495,3495,10
20240403,134300,62944385,3505,3505,3505,3505,0
20240403,134200,62944385,3505,3505,3505,3505,0
20240403,134100,62944385,3505,3505,3505,3505,0
20240403,134000,62944385,3505,3505,3505,3505,0
20240403,133900,62944385,3505,3505,3505,3505,0
20240403,133800,62944385,3505,3505,3505,3505,0
20240403,133700,62944385,3505,3505,3505,3505,0
20240403,133600,62944385,3505,3505,3505,3505,0
20240403,133500,62944385,3505,3505,3505,3505,0
20240403,133400,62944385,3505,3505,3505,3505,0
20240403,133300,62944385,3505,3505,3505,3505,1
20240403,133200,62940880,3505,3505,3505,3505,0
20240403,133100,62940880,3505,3505,3505,3505,0
20240403,133000,62940880,3505,3505,3505,3505,0
20240403,132900,62940880,3505,3505,3505,3505,0
20240403,132800,62940880,3505,3505,3505,3505,0
20240403,132700,62940880,3505,3505,3505,3505,0
20240403,132600,62940880,3505,3505,3505,3505,0
20240403,132500,62940880,3505,3505,3505,3505,0
20240403,132400,62940880,3505,3505,3505,3505,0
20240403,132300,62940880,3505,3505,3505,3505,0
20240403,132200,62940880,3505,3505,3505,3505,0
20240403,132100,62940880,3505,3505,3505,3505,1
20240403,132000,62937375,3500,3500,3500,3500,0
20240403,131900,62937375,3500,3500,3500,3490,937
20240403,131800,59657905,3500,3500,3500,3500,3
20240403,131700,59647405,3500,3500,3500,3500,0
20240403,131600,59647405,3500,3500,3500,3500,0
20240403,131500,59647405,3500,3500,3500,3500,570
20240403,131400,57652405,3500,3500,3500,3500,94
20240403,131300,57323405,3500,3500,3500,3500,0
20240403,131200,57323405,3500,3500,3500,3500,0
20240403,131100,57323405,3500,3500,3500,3500,0
20240403,131000,57323405,3500,3500,3500,3500,0
20240403,130900,57323405,3500,3500,3500,3500,0
20240403,130800,57323405,3500,3500,3500,3500,0
20240403,130700,57323405,3500,3500,3500,3500,0
20240403,130600,57323405,3500,3500,3500,3500,0
20240403,130500,57323405,3500,3500,3500,3500,0
20240403,130400,57323405,3500,3500,3500,3500,0
20240403,130300,57323405,3500,3500,3500,3500,0
20240403,130200,57323405,3500,3500,3500,3500,0
20240403,130100,57323405,3500,3500,3500,3500,0
20240403,130000,57323405,3500,3500,3500,3500,160
20240403,125900,56763405,3500,3500,3500,3500,0
20240403,125800,56763405,3500,3500,3500,3500,0
20240403,125700,56763405,3500,3500,3500,3500,0
20240403,125600,56763405,3500,3500,3500,3500,0
20240403,125500,56763405,3500,3500,3500,3500,0
20240403,125400,56763405,3500,3500,3500,3500,3
20240403,125300,56752905,3500,3500,3500,3500,0
20240403,125200,56752905,3500,3500,3500,3500,30
20240403,125100,56647905,3500,3500,3500,3500,0
20240403,125000,56647905,3500,3500,3500,3500,0
20240403,124900,56647905,3500,3500,3500,3500,0
20240403,124800,56647905,3500,3500,3500,3500,0
20240403,124700,56647905,3500,3500,3500,3500,0
20240403,124600,56647905,3500,3500,3500,3500,0
20240403,124500,56647905,3500,3500,3500,3500,90
20240403,124400,56332905,3500,3500,3500,3500,0
20240403,124300,56332905,3500,3500,3500,3500,0
20240403,124200,56332905,3500,3500,3500,3500,0
20240403,124100,56332905,3500,3500,3500,3500,0
20240403,124000,56332905,3500,3500,3500,3500,0
20240403,123900,56332905,3500,3500,3500,3500,0
20240403,123800,56332905,3500,3500,3500,3500,0
20240403,123700,56332905,3500,3500,3500,3500,1
20240403,123600,56329405,3495,3495,3495,3495,0
20240403,123500,56329405,3495,3495,3495,3495,0
20240403,123400,56329405,3495,3495,3495,3495,0
20240403,123300,56329405,3495,3495,3495,3495,1
20240403,123200,56325910,3490,3490,3490,3490,0
20240403,123100,56325910,3490,3490,3490,3490,120
20240403,123000,55907110,3490,3490,3490,3490,158
20240403,122900,55355690,3500,3500,3500,3500,0
20240403,122800,55355690,3500,3500,3500,3500,0
20240403,122700,55355690,3500,3500,3500,3500,0
20240403,122600,55355690,3500,3495,3500,3495,2
20240403,122500,55348695,3495,3495,3495,3495,0
20240403,122400,55348695,3495,3495,3495,3495,0
20240403,122300,55348695,3495,3495,3495,3495,0
20240403,122200,55348695,3495,3495,3495,3495,0
20240403,122100,55348695,3495,3495,3495,3495,0
20240403,122000,55348695,3495,3495,3495,3495,0
20240403,121900,55348695,3495,3495,3495,3495,0
20240403,121800,55348695,3495,3495,3495,3495,17
20240403,121700,55289280,3490,3490,3490,3490,1
20240403,121600,55285790,3500,3500,3500,3500,0
20240403,121500,55285790,3500,3500,3500,3500,0
20240403,121400,55285790,3500,3500,3500,3500,0
20240403,121300,55285790,3500,3500,3500,3500,0
20240403,121200,55285790,3500,3500,3500,3500,0
20240403,121100,55285790,3500,3500,3500,3500,0
20240403,121000,55285790,3500,3500,3500,3500,0
20240403,120900,55285790,3500,3500,3500,3500,0
20240403,120800,55285790,3500,3500,3500,3500,0
20240403,120700,55285790,3500,3500,3500,3500,0
20240403,120600,55285790,3500,3500,3500,3500,0
20240403,120500,55285790,3500,3500,3500,3500,0
20240403,120400,55285790,3500,3500,3500,3500,1
20240403,120300,55282290,3490,3490,3490,3490,0
20240403,120200,55282290,3490,3490,3490,3490,44
20240403,120100,55128730,3500,3500,3500,3500,0
20240403,120000,55128730,3500,3500,3500,3490,312
20240403,115900,54039670,3490,3490,3490,3490,0
20240403,115800,54039670,3490,3490,3490,3490,0
20240403,115700,54039670,3490,3490,3490,3490,0
20240403,115600,54039670,3490,3490,3490,3490,0
20240403,115500,54039670,3490,3490,3490,3490,1
20240403,115400,54036180,3490,3490,3490,3490,0
20240403,115300,54036180,3490,3490,3490,3490,0
20240403,115200,54036180,3490,3490,3490,3490,0
20240403,115100,54036180,3490,3490,3490,3490,0
20240403,115000,54036180,3490,3490,3490,3490,0
20240403,114900,54036180,3490,3490,3490,3490,250
20240403,114800,53163680,3500,3500,3500,3500,0
20240403,114700,53163680,3500,3500,3500,3500,0
20240403,114600,53163680,3500,3500,3500,3500,0
20240403,114500,53163680,3500,3500,3500,3500,0
20240403,114400,53163680,3500,3500,3500,3500,0
20240403,114300,53163680,3500,3500,3500,3500,0
20240403,114200,53163680,3500,3500,3500,3500,1
20240403,114100,53160180,3490,3490,3490,3490,56
20240403,114000,52964740,3490,3490,3490,3490,0
20240403,113900,52964740,3490,3490,3490,3490,0
20240403,113800,52964740,3490,3490,3490,3490,0
20240403,113700,52964740,3490,3490,3490,3490,202
20240403,113600,52259760,3490,3490,3490,3490,0
20240403,113500,52259760,3490,3490,3490,3490,0
20240403,113400,52259760,3490,3490,3490,3490,0
20240403,113300,52259760,3490,3490,3490,3490,0
20240403,113200,52259760,3490,3490,3490,3490,0
20240403,113100,52259760,3490,3490,3490,3490,0
20240403,113000,52259760,3490,3490,3490,3490,0
20240403,112900,52259760,3490,3490,3490,3490,200
20240403,112800,51561760,3490,3490,3490,3490,0
20240403,112700,51561760,3490,3490,3490,3490,453
20240403,112600,49980790,3495,3495,3495,3495,0
20240403,112500,49980790,3495,3495,3495,3495,0
20240403,112400,49980790,3495,3495,3495,3495,0
20240403,112300,49980790,3495,3495,3495,3495,0
20240403,112200,49980790,3495,3495,3495,3495,4
20240403,112100,49966810,3495,3495,3495,3495,0
20240403,112000,49966810,3495,3495,3495,3495,0
20240403,111900,49966810,3495,3495,3495,3495,389
20240403,111800,48607255,3500,3500,3500,3500,0
20240403,111700,48607255,3500,3500,3500,3500,0
20240403,111600,48607255,3500,3500,3500,3500,1
20240403,111500,48603755,3500,3500,3500,3500,0
20240403,111400,48603755,3500,3500,3500,3500,0
20240403,111300,48603755,3500,3500,3500,3500,0
20240403,111200,48603755,3500,3500,3500,3500,0
20240403,111100,48603755,3500,3500,3500,3500,0
20240403,111000,48603755,3500,3500,3500,3500,0
20240403,110900,48603755,3500,3500,3500,3500,0
20240403,110800,48603755,3500,3500,3500,3500,0
20240403,110700,48603755,3500,3500,3500,3500,0
20240403,110600,48603755,3500,3500,3500,3500,0
20240403,110500,48603755,3500,3505,3505,3500,532
20240403,110400,46741750,3510,3510,3510,3510,0
20240403,110300,46741750,3510,3510,3510,3510,0
20240403,110200,46741750,3510,3510,3510,3510,0
20240403,110100,46741750,3510,3510,3510,3510,0
20240403,110000,46741750,3510,3510,3510,3510,0
20240403,105900,46741750,3510,3510,3510,3510,0
20240403,105800,46741750,3510,3510,3510,3510,0
20240403,105700,46741750,3510,3510,3510,3510,0
20240403,105600,46741750,3510,3510,3510,3510,0
20240403,105500,46741750,3510,3510,3510,3510,1
20240403,105400,46738240,3510,3510,3510,3510,0
20240403,105300,46738240,3510,3510,3510,3510,0
20240403,105200,46738240,3510,3510,3510,3510,0
20240403,105100,46738240,3510,3510,3510,3510,1
20240403,105000,46734730,3510,3510,3510,3510,0
20240403,104900,46734730,3510,3510,3510,3510,0
20240403,104800,46734730,3510,3510,3510,3510,1
20240403,104700,46731220,3500,3500,3500,3500,0
20240403,104600,46731220,3500,3500,3500,3500,0
20240403,104500,46731220,3500,3500,3500,3500,0
20240403,104400,46731220,3500,3500,3500,3500,0
20240403,104300,46731220,3500,3500,3500,3500,967
20240403,104200,43346720,3500,3500,3500,3500,1
20240403,104100,43343220,3495,3495,3495,3495,44
20240403,104000,43189440,3500,3500,3500,3500,0
20240403,103900,43189440,3500,3500,3500,3500,0
20240403,103800,43189440,3500,3500,3500,3500,0
20240403,103700,43189440,3500,3500,3500,3500,0
20240403,103600,43189440,3500,3500,3500,3500,0
20240403,103500,43189440,3500,3500,3500,3500,1
20240403,103400,43185940,3500,3500,3500,3500,1
20240403,103300,43182440,3500,3500,3500,3500,72
20240403,103200,42930440,3500,3500,3500,3500,0
20240403,103100,42930440,3500,3500,3500,3500,1
20240403,103000,42926940,3500,3500,3500,3500,0
20240403,102900,42926940,3500,3500,3500,3500,0
20240403,102800,42926940,3500,3500,3500,3500,0
20240403,102700,42926940,3500,3500,3500,3500,0
20240403,102600,42926940,3500,3500,3500,3500,3
20240403,102500,42916440,3500,3500,3500,3500,0
20240403,102400,42916440,3500,3500,3500,3500,0
20240403,102300,42916440,3500,3500,3500,3500,0
20240403,102200,42916440,3500,3500,3500,3500,0
20240403,102100,42916440,3500,3500,3500,3500,0
20240403,102000,42916440,3500,3500,3500,3500,1
20240403,101900,42912940,3490,3490,3490,3490,0
20240403,101800,42912940,3490,3490,3490,3490,0
20240403,101700,42912940,3490,3490,3490,3490,0
20240403,101600,42912940,3490,3490,3490,3490,0
20240403,101500,42912940,3490,3495,3495,3490,587
20240403,101400,40864175,3500,3500,3500,3500,0
20240403,101300,40864175,3500,3500,3500,3500,0
20240403,101200,40864175,3500,3500,3500,3500,3
20240403,101100,40853675,3510,3510,3510,3510,2
20240403,101000,40846655,3490,3490,3490,3490,86
20240403,100900,40546515,3490,3490,3490,3490,0
20240403,100800,40546515,3490,3490,3490,3490,1
20240403,100700,40543025,3470,3470,3470,3470,0
20240403,100600,40543025,3470,3475,3475,3470,1000
20240403,100500,37069365,3475,3485,3485,3475,1000
20240403,100400,33591140,3485,3485,3485,3485,0
20240403,100300,33591140,3485,3485,3485,3485,500
20240403,100200,31848640,3485,3490,3490,3485,1000
20240403,100100,28362070,3500,3500,3500,3500,0
20240403,100000,28362070,3500,3500,3500,3500,0
20240403,095900,28362070,3500,3500,3500,3500,1
20240403,095800,28358570,3500,3500,3500,3500,0
20240403,095700,28358570,3500,3500,3500,3500,0
20240403,095600,28358570,3500,3500,3500,3500,0
20240403,095500,28358570,3500,3500,3500,3500,0
20240403,095400,28358570,3500,3500,3500,3500,7
20240403,095300,28334070,3500,3500,3500,3500,1
20240403,095200,28330570,3485,3485,3485,3485,0
20240403,095100,28330570,3485,3485,3485,3485,0
20240403,095000,28330570,3485,3485,3485,3485,0
20240403,094900,28330570,3485,3485,3485,3485,0
20240403,094800,28330570,3485,3485,3485,3485,0
20240403,094700,28330570,3485,3485,3485,3485,0
20240403,094600,28330570,3485,3485,3485,3485,0
20240403,094500,28330570,3485,3485,3485,3485,0
20240403,094400,28330570,3485,3485,3485,3485,0
20240403,094300,28330570,3485,3485,3485,3485,0
20240403,094200,28330570,3485,3485,3485,3485,270
20240403,094100,27389620,3485,3490,3490,3485,288
20240403,094000,26385065,3490,3495,3495,3490,45
20240403,093900,26227965,3495,3495,3495,3495,0
20240403,093800,26227965,3495,3495,3495,3495,0
20240403,093700,26227965,3495,3495,3495,3495,0
20240403,093600,26227965,3495,3495,3495,3495,0
20240403,093500,26227965,3495,3495,3495,3495,0
20240403,093400,26227965,3495,3495,3495,3495,0
20240403,093300,26227965,3495,3495,3495,3495,0
20240403,093200,26227965,3495,3495,3495,3495,0
20240403,093100,26227965,3495,3495,3495,3495,0
20240403,093000,26227965,3495,3495,3495,3495,0
20240403,092900,26227965,3495,3495,3495,3495,26
20240403,092800,26137095,3495,3495,3495,3495,575
20240403,092700,24127470,3505,3505,3505,3505,0
20240403,092600,24127470,3505,3490,3505,3490,201
20240403,092500,23425965,3490,3490,3490,3490,0
20240403,092400,23425965,3490,3490,3490,3490,14
20240403,092300,23377105,3500,3500,3500,3500,523
20240403,092200,21546605,3500,3500,3500,3500,500
20240403,092100,19796605,3500,3500,3500,3500,0
20240403,092000,19796605,3500,3500,3500,3500,0
20240403,091900,19796605,3500,3500,3500,3500,0
20240403,091800,19796605,3500,3485,3500,3485,854
20240403,091700,16810155,3485,3485,3485,3485,0
20240403,091600,16810155,3485,3485,3485,3485,233
20240403,091500,15998150,3500,3500,3500,3500,520
20240403,091400,14178150,3515,3500,3515,3500,512
20240403,091300,12385970,3500,3515,3515,3500,508
20240403,091200,10607850,3515,3515,3515,3515,8
20240403,091100,10579730,3515,3515,3515,3515,4
20240403,091000,10565670,3485,3485,3515,3485,145
20240403,090900,10060225,3515,3490,3515,3490,539
20240403,090800,8178915,3500,3500,3500,3500,639
20240403,090700,5942415,3500,3505,3505,3500,630
20240403,090600,3737015,3510,3510,3510,3510,10
20240403,090500,3701915,3510,3510,3510,3510,1
20240403,090400,3698405,3540,3540,3540,3540,3
20240403,090300,3687785,3570,3570,3570,3570,0
20240403,090200,3687785,3570,3570,3570,3570,500
20240403,090100,1902785,3585,3585,3585,3585,0
20240403,090000,1902785,3585,3475,3585,3475,547