KissMeData/093380/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202500,112837775,3640,3640,3640,3640,485
20240404,202400,112837775,3640,3640,3640,3640,0
20240404,202300,112837775,3640,3640,3640,3640,0
20240404,202200,112837775,3640,3640,3640,3640,0
20240404,202100,112837775,3640,3640,3640,3640,0
20240404,202000,112837775,3640,3640,3640,3640,0
20240404,201900,112837775,3640,3640,3640,3640,0
20240404,201800,112837775,3640,3640,3640,3640,0
20240404,201700,112837775,3640,3640,3640,3640,0
20240404,201600,112837775,3640,3640,3640,3640,0
20240404,201500,112837775,3640,3640,3640,3640,0
20240404,201400,112837775,3640,3640,3640,3640,0
20240404,201300,112837775,3640,3640,3640,3640,0
20240404,201200,112837775,3640,3640,3640,3640,0
20240404,201100,112837775,3640,3640,3640,3640,0
20240404,201000,112837775,3640,3640,3640,3640,0
20240404,200900,112837775,3640,3640,3640,3640,0
20240404,200800,112837775,3640,3640,3640,3640,0
20240404,200700,112837775,3640,3640,3640,3640,0
20240404,200600,112837775,3640,3640,3640,3640,0
20240404,200500,112837775,3640,3640,3640,3640,0
20240404,200400,112837775,3640,3640,3640,3640,0
20240404,200300,112837775,3640,3640,3640,3640,0
20240404,200200,112837775,3640,3640,3640,3640,0
20240404,200100,112837775,3640,3640,3640,3640,0
20240404,200000,112837775,3640,3640,3640,3640,0
20240404,195900,112837775,3640,3640,3640,3640,0
20240404,195800,112837775,3640,3640,3640,3640,0
20240404,195700,112837775,3640,3640,3640,3640,0
20240404,195600,112837775,3640,3640,3640,3640,0
20240404,195500,112837775,3640,3640,3640,3640,485
20240404,195400,112837775,3640,3640,3640,3640,0
20240404,195300,112837775,3640,3640,3640,3640,0
20240404,195200,112837775,3640,3640,3640,3640,0
20240404,195100,112837775,3640,3640,3640,3640,0
20240404,195000,112837775,3640,3640,3640,3640,0
20240404,194900,112837775,3640,3640,3640,3640,0
20240404,194800,112837775,3640,3640,3640,3640,0
20240404,194700,112837775,3640,3640,3640,3640,0
20240404,194600,112837775,3640,3640,3640,3640,0
20240404,194500,112837775,3640,3640,3640,3640,0
20240404,194400,112837775,3640,3640,3640,3640,0
20240404,194300,112837775,3640,3640,3640,3640,0
20240404,194200,112837775,3640,3640,3640,3640,0
20240404,194100,112837775,3640,3640,3640,3640,0
20240404,194000,112837775,3640,3640,3640,3640,0
20240404,193900,112837775,3640,3640,3640,3640,0
20240404,193800,112837775,3640,3640,3640,3640,0
20240404,193700,112837775,3640,3640,3640,3640,0
20240404,193600,112837775,3640,3640,3640,3640,0
20240404,193500,112837775,3640,3640,3640,3640,0
20240404,193400,112837775,3640,3640,3640,3640,0
20240404,193300,112837775,3640,3640,3640,3640,0
20240404,193200,112837775,3640,3640,3640,3640,0
20240404,193100,112837775,3640,3640,3640,3640,0
20240404,193000,112837775,3640,3640,3640,3640,0
20240404,192900,112837775,3640,3640,3640,3640,0
20240404,192800,112837775,3640,3640,3640,3640,0
20240404,192700,112837775,3640,3640,3640,3640,0
20240404,192600,112837775,3640,3640,3640,3640,0
20240404,192500,112837775,3640,3640,3640,3640,485
20240404,192400,112837775,3640,3640,3640,3640,0
20240404,192300,112837775,3640,3640,3640,3640,0
20240404,192200,112837775,3640,3640,3640,3640,0
20240404,192100,112837775,3640,3640,3640,3640,0
20240404,192000,112837775,3640,3640,3640,3640,0
20240404,191900,112837775,3640,3640,3640,3640,0
20240404,191800,112837775,3640,3640,3640,3640,0
20240404,191700,112837775,3640,3640,3640,3640,0
20240404,191600,112837775,3640,3640,3640,3640,0
20240404,191500,112837775,3640,3640,3640,3640,0
20240404,191400,112837775,3640,3640,3640,3640,0
20240404,191300,112837775,3640,3640,3640,3640,0
20240404,191200,112837775,3640,3640,3640,3640,0
20240404,191100,112837775,3640,3640,3640,3640,0
20240404,191000,112837775,3640,3640,3640,3640,0
20240404,190900,112837775,3640,3640,3640,3640,0
20240404,190800,112837775,3640,3640,3640,3640,0
20240404,190700,112837775,3640,3640,3640,3640,0
20240404,190600,112837775,3640,3640,3640,3640,0
20240404,190500,112837775,3640,3640,3640,3640,0
20240404,190400,112837775,3640,3640,3640,3640,0
20240404,190300,112837775,3640,3640,3640,3640,0
20240404,190200,112837775,3640,3640,3640,3640,0
20240404,190100,112837775,3640,3640,3640,3640,0
20240404,190000,112837775,3640,3640,3640,3640,0
20240404,185900,112837775,3640,3640,3640,3640,0
20240404,185800,112837775,3640,3640,3640,3640,0
20240404,185700,112837775,3640,3640,3640,3640,0
20240404,185600,112837775,3640,3640,3640,3640,0
20240404,185500,112837775,3640,3640,3640,3640,485
20240404,185400,112837775,3640,3640,3640,3640,0
20240404,185300,112837775,3640,3640,3640,3640,0
20240404,185200,112837775,3640,3640,3640,3640,0
20240404,185100,112837775,3640,3640,3640,3640,0
20240404,185000,112837775,3640,3640,3640,3640,0
20240404,184900,112837775,3640,3640,3640,3640,0
20240404,184800,112837775,3640,3640,3640,3640,0
20240404,184700,112837775,3640,3640,3640,3640,0
20240404,184600,112837775,3640,3640,3640,3640,0
20240404,184500,112837775,3640,3640,3640,3640,0
20240404,184400,112837775,3640,3640,3640,3640,0
20240404,184300,112837775,3640,3640,3640,3640,0
20240404,184200,112837775,3640,3640,3640,3640,0
20240404,184100,112837775,3640,3640,3640,3640,0
20240404,184000,112837775,3640,3640,3640,3640,0
20240404,183900,112837775,3640,3640,3640,3640,0
20240404,183800,112837775,3640,3640,3640,3640,0
20240404,183700,112837775,3640,3640,3640,3640,0
20240404,183600,112837775,3640,3640,3640,3640,0
20240404,183500,112837775,3640,3640,3640,3640,0
20240404,183400,112837775,3640,3640,3640,3640,0
20240404,183300,112837775,3640,3640,3640,3640,0
20240404,183200,112837775,3640,3640,3640,3640,0
20240404,183100,112837775,3640,3640,3640,3640,0
20240404,183000,112837775,3640,3640,3640,3640,0
20240404,182900,112837775,3640,3640,3640,3640,0
20240404,182800,112837775,3640,3640,3640,3640,0
20240404,182700,112837775,3640,3640,3640,3640,0
20240404,182600,112837775,3640,3640,3640,3640,0
20240404,182500,112837775,3640,3640,3640,3640,485
20240404,182400,112837775,3640,3640,3640,3640,0
20240404,182300,112837775,3640,3640,3640,3640,0
20240404,182200,112837775,3640,3640,3640,3640,0
20240404,182100,112837775,3640,3640,3640,3640,0
20240404,182000,112837775,3640,3640,3640,3640,0
20240404,181900,112837775,3640,3640,3640,3640,0
20240404,181800,112837775,3640,3640,3640,3640,0
20240404,181700,112837775,3640,3640,3640,3640,0
20240404,181600,112837775,3640,3640,3640,3640,0
20240404,181500,112837775,3640,3640,3640,3640,0
20240404,181400,112837775,3640,3640,3640,3640,0
20240404,181300,112837775,3640,3640,3640,3640,0
20240404,181200,112837775,3640,3640,3640,3640,0
20240404,181100,112837775,3640,3640,3640,3640,0
20240404,181000,112837775,3640,3640,3640,3640,0
20240404,180900,112837775,3640,3640,3640,3640,0
20240404,180800,112837775,3640,3640,3640,3640,0
20240404,180700,112837775,3640,3640,3640,3640,0
20240404,180600,112837775,3640,3640,3640,3640,0
20240404,180500,112837775,3640,3640,3640,3640,0
20240404,180400,112837775,3640,3640,3640,3640,0
20240404,180300,112837775,3640,3640,3640,3640,0
20240404,180200,112837775,3640,3640,3640,3640,0
20240404,180100,112837775,3640,3640,3640,3640,0
20240404,180000,112837775,3640,3640,3640,3640,0
20240404,175900,112837775,3640,3640,3640,3640,0
20240404,175800,112837775,3640,3640,3640,3640,0
20240404,175700,112837775,3640,3640,3640,3640,0
20240404,175600,112837775,3640,3640,3640,3640,0
20240404,175500,112837775,3640,3640,3640,3640,485
20240404,175400,112837775,3640,3640,3640,3640,0
20240404,175300,112837775,3640,3640,3640,3640,0
20240404,175200,112837775,3640,3640,3640,3640,0
20240404,175100,112837775,3640,3640,3640,3640,0
20240404,175000,112837775,3640,3640,3640,3640,0
20240404,174900,112837775,3640,3640,3640,3640,0
20240404,174800,112837775,3640,3640,3640,3640,0
20240404,174700,112837775,3640,3640,3640,3640,0
20240404,174600,112837775,3640,3640,3640,3640,0
20240404,174500,112837775,3640,3640,3640,3640,0
20240404,174400,112837775,3640,3640,3640,3640,0
20240404,174300,112837775,3640,3640,3640,3640,0
20240404,174200,112837775,3640,3640,3640,3640,0
20240404,174100,112837775,3640,3640,3640,3640,0
20240404,174000,112837775,3640,3640,3640,3640,0
20240404,173900,112837775,3640,3640,3640,3640,0
20240404,173800,112837775,3640,3640,3640,3640,0
20240404,173700,112837775,3640,3640,3640,3640,0
20240404,173600,112837775,3640,3640,3640,3640,0
20240404,173500,112837775,3640,3640,3640,3640,0
20240404,173400,112837775,3640,3640,3640,3640,0
20240404,173300,112837775,3640,3640,3640,3640,0
20240404,173200,112837775,3640,3640,3640,3640,0
20240404,173100,112837775,3640,3640,3640,3640,0
20240404,173000,112837775,3640,3640,3640,3640,0
20240404,172900,112837775,3640,3640,3640,3640,0
20240404,172800,112837775,3640,3640,3640,3640,0
20240404,172700,112837775,3640,3640,3640,3640,0
20240404,172600,112837775,3640,3640,3640,3640,0
20240404,172500,112837775,3640,3640,3640,3640,485
20240404,172400,112837775,3640,3640,3640,3640,0
20240404,172300,112837775,3640,3640,3640,3640,0
20240404,172200,112837775,3640,3640,3640,3640,0
20240404,172100,112837775,3640,3640,3640,3640,0
20240404,172000,112837775,3640,3640,3640,3640,0
20240404,171900,112837775,3640,3640,3640,3640,0
20240404,171800,112837775,3640,3640,3640,3640,0
20240404,171700,112837775,3640,3640,3640,3640,0
20240404,171600,112837775,3640,3640,3640,3640,0
20240404,171500,112837775,3640,3640,3640,3640,0
20240404,171400,112837775,3640,3640,3640,3640,0
20240404,171300,112837775,3640,3640,3640,3640,0
20240404,171200,112837775,3640,3640,3640,3640,0
20240404,171100,112837775,3640,3640,3640,3640,0
20240404,171000,112837775,3640,3640,3640,3640,0
20240404,170900,112837775,3640,3640,3640,3640,0
20240404,170800,112837775,3640,3640,3640,3640,0
20240404,170700,112837775,3640,3640,3640,3640,0
20240404,170600,112837775,3640,3640,3640,3640,0
20240404,170500,112837775,3640,3640,3640,3640,0
20240404,170400,112837775,3640,3640,3640,3640,0
20240404,170300,112837775,3640,3640,3640,3640,0
20240404,170200,112837775,3640,3640,3640,3640,0
20240404,170100,112837775,3640,3640,3640,3640,0
20240404,170000,112837775,3640,3640,3640,3640,0
20240404,165900,112837775,3640,3640,3640,3640,0
20240404,165800,112837775,3640,3640,3640,3640,0
20240404,165700,112837775,3640,3640,3640,3640,0
20240404,165600,112837775,3640,3640,3640,3640,0
20240404,165500,112837775,3640,3640,3640,3640,485
20240404,165400,112837775,3640,3640,3640,3640,0
20240404,165300,112837775,3640,3640,3640,3640,0
20240404,165200,112837775,3640,3640,3640,3640,0
20240404,165100,112837775,3640,3640,3640,3640,0
20240404,165000,112837775,3640,3640,3640,3640,0
20240404,164900,112837775,3640,3640,3640,3640,0
20240404,164800,112837775,3640,3640,3640,3640,0
20240404,164700,112837775,3640,3640,3640,3640,0
20240404,164600,112837775,3640,3640,3640,3640,0
20240404,164500,112837775,3640,3640,3640,3640,0
20240404,164400,112837775,3640,3640,3640,3640,0
20240404,164300,112837775,3640,3640,3640,3640,0
20240404,164200,112837775,3640,3640,3640,3640,0
20240404,164100,112837775,3640,3640,3640,3640,0
20240404,164000,112837775,3640,3640,3640,3640,0
20240404,163900,112837775,3640,3640,3640,3640,0
20240404,163800,112837775,3640,3640,3640,3640,0
20240404,163700,112837775,3640,3640,3640,3640,0
20240404,163600,112837775,3640,3640,3640,3640,0
20240404,163500,112837775,3640,3640,3640,3640,0
20240404,163400,112837775,3640,3640,3640,3640,0
20240404,163300,112837775,3640,3640,3640,3640,0
20240404,163200,112837775,3640,3640,3640,3640,0
20240404,163100,112837775,3640,3640,3640,3640,0
20240404,163000,112837775,3640,3640,3640,3640,0
20240404,162900,112837775,3640,3640,3640,3640,0
20240404,162800,112837775,3640,3640,3640,3640,0
20240404,162700,112837775,3640,3640,3640,3640,0
20240404,162600,112837775,3640,3640,3640,3640,0
20240404,162500,112837775,3640,3640,3640,3640,485
20240404,162400,112837775,3640,3640,3640,3640,0
20240404,162300,112837775,3640,3640,3640,3640,0
20240404,162200,112837775,3640,3640,3640,3640,0
20240404,162100,112837775,3640,3640,3640,3640,0
20240404,162000,112837775,3640,3640,3640,3640,0
20240404,161900,112837775,3640,3640,3640,3640,0
20240404,161800,112837775,3640,3640,3640,3640,0
20240404,161700,112837775,3640,3640,3640,3640,0
20240404,161600,112837775,3640,3640,3640,3640,0
20240404,161500,112837775,3640,3640,3640,3640,0
20240404,161400,112837775,3640,3640,3640,3640,0
20240404,161300,112837775,3640,3640,3640,3640,0
20240404,161200,112837775,3640,3640,3640,3640,0
20240404,161100,112837775,3640,3640,3640,3640,0
20240404,161000,112837775,3640,3640,3640,3640,0
20240404,160900,112837775,3640,3640,3640,3640,0
20240404,160800,112837775,3640,3640,3640,3640,0
20240404,160700,112837775,3640,3640,3640,3640,0
20240404,160600,112837775,3640,3640,3640,3640,0
20240404,160500,112837775,3640,3640,3640,3640,0
20240404,160400,112837775,3640,3640,3640,3640,0
20240404,160300,112837775,3640,3640,3640,3640,0
20240404,160200,112837775,3640,3640,3640,3640,0
20240404,160100,112837775,3640,3640,3640,3640,0
20240404,160000,112837775,3640,3640,3640,3640,0
20240404,155900,112837775,3640,3640,3640,3640,0
20240404,155800,112837775,3640,3640,3640,3640,0
20240404,155700,112837775,3640,3640,3640,3640,0
20240404,155600,112837775,3640,3640,3640,3640,0
20240404,155500,112837775,3640,3640,3640,3640,485
20240404,155400,112837775,3640,3640,3640,3640,0
20240404,155300,112837775,3640,3640,3640,3640,0
20240404,155200,112837775,3640,3640,3640,3640,0
20240404,155100,112837775,3640,3640,3640,3640,0
20240404,155000,112837775,3640,3640,3640,3640,0
20240404,154900,112837775,3640,3640,3640,3640,0
20240404,154800,112837775,3640,3640,3640,3640,0
20240404,154700,112837775,3640,3640,3640,3640,0
20240404,154600,112837775,3640,3640,3640,3640,0
20240404,154500,112837775,3640,3640,3640,3640,0
20240404,154400,112837775,3640,3640,3640,3640,0
20240404,154300,112837775,3640,3640,3640,3640,0
20240404,154200,112837775,3640,3640,3640,3640,0
20240404,154100,112837775,3640,3640,3640,3640,0
20240404,154000,112837775,3640,3640,3640,3640,0
20240404,153900,112837775,3640,3640,3640,3640,0
20240404,153800,112837775,3640,3640,3640,3640,0
20240404,153700,112837775,3640,3640,3640,3640,0
20240404,153600,112837775,3640,3640,3640,3640,0
20240404,153500,112837775,3640,3640,3640,3640,0
20240404,153400,112837775,3640,3640,3640,3640,0
20240404,153300,112837775,3640,3640,3640,3640,0
20240404,153200,112837775,3640,3640,3640,3640,0
20240404,153100,112837775,3640,3640,3640,3640,0
20240404,153000,112837775,3640,3640,3640,3640,485
20240404,152900,111072375,3650,3650,3650,3650,0
20240404,152800,111072375,3650,3650,3650,3650,0
20240404,152700,111072375,3650,3650,3650,3650,0
20240404,152600,111072375,3650,3650,3650,3650,0
20240404,152500,111072375,3650,3650,3650,3650,0
20240404,152400,111072375,3650,3650,3650,3650,0
20240404,152300,111072375,3650,3650,3650,3650,0
20240404,152200,111072375,3650,3650,3650,3650,0
20240404,152100,111072375,3650,3650,3650,3650,0
20240404,152000,111072375,3650,3650,3650,3650,0
20240404,151900,111072375,3650,3650,3650,3650,0
20240404,151800,111072375,3650,3650,3650,3650,0
20240404,151700,111072375,3650,3650,3650,3650,0
20240404,151600,111072375,3650,3645,3650,3645,21
20240404,151500,110995730,3650,3650,3650,3650,0
20240404,151400,110995730,3650,3650,3650,3650,0
20240404,151300,110995730,3650,3650,3650,3650,3
20240404,151200,110984780,3645,3640,3645,3640,495
20240404,151100,109180510,3640,3640,3640,3640,0
20240404,151000,109180510,3640,3640,3640,3640,0
20240404,150900,109180510,3640,3640,3640,3640,0
20240404,150800,109180510,3640,3640,3640,3640,1
20240404,150700,109176870,3640,3640,3640,3640,0
20240404,150600,109176870,3640,3640,3640,3640,0
20240404,150500,109176870,3640,3640,3640,3640,0
20240404,150400,109176870,3640,3640,3640,3640,1
20240404,150300,109173230,3645,3645,3645,3645,0
20240404,150200,109173230,3645,3645,3645,3645,100
20240404,150100,108808730,3645,3640,3645,3640,101
20240404,150000,108440590,3645,3645,3645,3645,50
20240404,145900,108258340,3645,3645,3645,3645,30
20240404,145800,108148990,3645,3645,3645,3645,0
20240404,145700,108148990,3645,3640,3645,3640,301
20240404,145600,107051850,3645,3645,3645,3645,200
20240404,145500,106322850,3645,3645,3645,3645,0
20240404,145400,106322850,3645,3645,3645,3645,0
20240404,145300,106322850,3645,3640,3645,3640,4
20240404,145200,106308275,3635,3635,3635,3635,0
20240404,145100,106308275,3635,3635,3635,3635,37
20240404,145000,106173780,3635,3635,3635,3635,0
20240404,144900,106173780,3635,3635,3635,3635,1
20240404,144800,106170145,3635,3635,3635,3635,0
20240404,144700,106170145,3635,3635,3635,3635,0
20240404,144600,106170145,3635,3635,3635,3635,1
20240404,144500,106166510,3635,3635,3635,3635,0
20240404,144400,106166510,3635,3635,3635,3635,0
20240404,144300,106166510,3635,3635,3635,3635,0
20240404,144200,106166510,3635,3635,3635,3635,1
20240404,144100,106162875,3635,3635,3635,3635,0
20240404,144000,106162875,3635,3635,3635,3635,0
20240404,143900,106162875,3635,3635,3635,3635,0
20240404,143800,106162875,3635,3635,3635,3635,1
20240404,143700,106159240,3635,3635,3635,3635,0
20240404,143600,106159240,3635,3635,3635,3635,0
20240404,143500,106159240,3635,3635,3635,3635,0
20240404,143400,106159240,3635,3640,3640,3635,38
20240404,143300,106021040,3640,3640,3640,3640,0
20240404,143200,106021040,3640,3640,3640,3640,0
20240404,143100,106021040,3640,3640,3640,3640,1
20240404,143000,106017400,3645,3645,3645,3645,0
20240404,142900,106017400,3645,3645,3645,3645,0
20240404,142800,106017400,3645,3645,3645,3645,33
20240404,142700,105897115,3635,3635,3635,3635,1
20240404,142600,105893480,3640,3640,3640,3640,0
20240404,142500,105893480,3640,3640,3640,3640,785
20240404,142400,103036080,3640,3640,3640,3640,0
20240404,142300,103036080,3640,3640,3640,3640,1
20240404,142200,103032440,3640,3640,3640,3640,0
20240404,142100,103032440,3640,3640,3640,3640,0
20240404,142000,103032440,3640,3640,3640,3640,0
20240404,141900,103032440,3640,3640,3640,3640,1
20240404,141800,103028800,3640,3640,3640,3640,0
20240404,141700,103028800,3640,3640,3640,3640,37
20240404,141600,102894120,3640,3640,3640,3640,1
20240404,141500,102890480,3660,3660,3660,3660,0
20240404,141400,102890480,3660,3660,3660,3660,0
20240404,141300,102890480,3660,3660,3660,3660,1
20240404,141200,102886820,3640,3640,3640,3640,1
20240404,141100,102883180,3640,3640,3640,3640,0
20240404,141000,102883180,3640,3640,3640,3640,37
20240404,140900,102748500,3640,3640,3640,3640,119
20240404,140800,102315340,3640,3640,3640,3640,1
20240404,140700,102311700,3640,3640,3640,3640,0
20240404,140600,102311700,3640,3640,3640,3640,0
20240404,140500,102311700,3640,3640,3640,3640,0
20240404,140400,102311700,3640,3640,3640,3640,1
20240404,140300,102308060,3640,3640,3640,3640,0
20240404,140200,102308060,3640,3640,3640,3640,0
20240404,140100,102308060,3640,3640,3640,3640,0
20240404,140000,102308060,3640,3640,3640,3640,38
20240404,135900,102169740,3655,3655,3655,3655,0
20240404,135800,102169740,3655,3655,3655,3655,0
20240404,135700,102169740,3655,3640,3655,3640,2
20240404,135600,102162445,3640,3640,3640,3640,0
20240404,135500,102162445,3640,3640,3640,3640,0
20240404,135400,102162445,3640,3640,3640,3640,0
20240404,135300,102162445,3640,3645,3645,3640,854
20240404,135200,99053445,3660,3660,3660,3660,0
20240404,135100,99053445,3660,3660,3660,3660,3
20240404,135000,99042465,3640,3640,3640,3640,0
20240404,134900,99042465,3640,3640,3640,3640,1
20240404,134800,99038825,3660,3660,3660,3660,0
20240404,134700,99038825,3660,3660,3660,3660,0
20240404,134600,99038825,3660,3660,3660,3660,0
20240404,134500,99038825,3660,3640,3660,3640,2
20240404,134400,99031525,3645,3645,3645,3645,0
20240404,134300,99031525,3645,3660,3660,3645,37
20240404,134200,98896580,3660,3660,3660,3660,1
20240404,134100,98892920,3660,3660,3660,3660,0
20240404,134000,98892920,3660,3660,3660,3660,1
20240404,133900,98889260,3645,3645,3645,3645,146
20240404,133800,98357090,3640,3640,3640,3640,1
20240404,133700,98353450,3640,3655,3655,3640,827
20240404,133600,95339350,3660,3660,3660,3660,1
20240404,133500,95335690,3655,3650,3655,3650,29
20240404,133400,95229725,3650,3645,3650,3645,501
20240404,133300,93401080,3645,3645,3645,3645,0
20240404,133200,93401080,3645,3645,3645,3645,0
20240404,133100,93401080,3645,3645,3645,3645,0
20240404,133000,93401080,3645,3645,3645,3645,1
20240404,132900,93397435,3640,3640,3640,3640,0
20240404,132800,93397435,3640,3640,3640,3640,0
20240404,132700,93397435,3640,3640,3640,3640,1
20240404,132600,93393795,3640,3640,3640,3640,37
20240404,132500,93259115,3640,3640,3640,3640,0
20240404,132400,93259115,3640,3640,3640,3640,0
20240404,132300,93259115,3640,3640,3640,3640,1
20240404,132200,93255475,3650,3650,3650,3650,0
20240404,132100,93255475,3650,3650,3650,3650,0
20240404,132000,93255475,3650,3650,3650,3650,0
20240404,131900,93255475,3650,3640,3650,3640,37
20240404,131800,93120435,3640,3640,3640,3640,0
20240404,131700,93120435,3640,3640,3640,3640,0
20240404,131600,93120435,3640,3640,3640,3640,0
20240404,131500,93120435,3640,3640,3640,3640,1
20240404,131400,93116795,3640,3640,3640,3640,0
20240404,131300,93116795,3640,3640,3640,3640,0
20240404,131200,93116795,3640,3640,3640,3640,1
20240404,131100,93113155,3640,3640,3640,3640,0
20240404,131000,93113155,3640,3640,3640,3640,0
20240404,130900,93113155,3640,3640,3640,3640,37
20240404,130800,92978475,3640,3640,3640,3640,1
20240404,130700,92974835,3640,3640,3640,3640,0
20240404,130600,92974835,3640,3640,3640,3640,0
20240404,130500,92974835,3640,3640,3640,3640,0
20240404,130400,92974835,3640,3640,3640,3640,1
20240404,130300,92971195,3640,3640,3640,3640,0
20240404,130200,92971195,3640,3640,3640,3640,0
20240404,130100,92971195,3640,3640,3640,3640,0
20240404,130000,92971195,3640,3640,3640,3640,1
20240404,125900,92967555,3640,3640,3640,3640,0
20240404,125800,92967555,3640,3640,3640,3640,0
20240404,125700,92967555,3640,3640,3640,3640,1
20240404,125600,92963915,3640,3640,3640,3640,0
20240404,125500,92963915,3640,3640,3640,3640,0
20240404,125400,92963915,3640,3640,3640,3640,0
20240404,125300,92963915,3640,3640,3640,3640,1
20240404,125200,92960275,3640,3640,3640,3640,37
20240404,125100,92825595,3640,3645,3645,3640,994
20240404,125000,89207235,3645,3645,3645,3645,0
20240404,124900,89207235,3645,3645,3645,3645,4
20240404,124800,89192655,3650,3650,3650,3650,0
20240404,124700,89192655,3650,3650,3650,3650,0
20240404,124600,89192655,3650,3650,3650,3650,649
20240404,124500,86823805,3645,3645,3645,3645,1
20240404,124400,86820160,3645,3645,3645,3645,0
20240404,124300,86820160,3645,3645,3645,3645,0
20240404,124200,86820160,3645,3645,3645,3645,21
20240404,124100,86743615,3645,3645,3645,3645,1
20240404,124000,86739970,3645,3645,3645,3645,0
20240404,123900,86739970,3645,3645,3645,3645,0
20240404,123800,86739970,3645,3645,3645,3645,34
20240404,123700,86616040,3640,3640,3640,3640,0
20240404,123600,86616040,3640,3640,3640,3640,0
20240404,123500,86616040,3640,3640,3640,3640,37
20240404,123400,86481360,3640,3640,3640,3640,1
20240404,123300,86477720,3640,3640,3640,3640,0
20240404,123200,86477720,3640,3640,3640,3640,0
20240404,123100,86477720,3640,3640,3640,3640,0
20240404,123000,86477720,3640,3640,3640,3640,1
20240404,122900,86474080,3640,3640,3640,3640,0
20240404,122800,86474080,3640,3640,3640,3640,0
20240404,122700,86474080,3640,3640,3640,3640,0
20240404,122600,86474080,3640,3640,3640,3640,1
20240404,122500,86470440,3640,3640,3640,3640,0
20240404,122400,86470440,3640,3640,3640,3640,0
20240404,122300,86470440,3640,3640,3640,3640,301
20240404,122200,85374800,3650,3650,3650,3650,50
20240404,122100,85192300,3640,3640,3640,3640,0
20240404,122000,85192300,3640,3640,3640,3640,0
20240404,121900,85192300,3640,3640,3640,3640,1
20240404,121800,85188660,3640,3645,3645,3640,37
20240404,121700,85053930,3640,3640,3640,3640,0
20240404,121600,85053930,3640,3640,3640,3640,0
20240404,121500,85053930,3640,3640,3640,3640,1
20240404,121400,85050290,3640,3640,3640,3640,0
20240404,121300,85050290,3640,3640,3640,3640,8
20240404,121200,85021170,3640,3640,3640,3640,0
20240404,121100,85021170,3640,3640,3640,3640,1
20240404,121000,85017530,3640,3640,3640,3640,0
20240404,120900,85017530,3640,3640,3640,3640,0
20240404,120800,85017530,3640,3640,3640,3640,1
20240404,120700,85013890,3640,3640,3640,3640,0
20240404,120600,85013890,3640,3640,3640,3640,0
20240404,120500,85013890,3640,3640,3640,3640,0
20240404,120400,85013890,3640,3640,3640,3640,1
20240404,120300,85010250,3645,3645,3645,3645,30
20240404,120200,84900900,3645,3645,3645,3645,3
20240404,120100,84889965,3640,3640,3640,3640,85
20240404,120000,84580565,3640,3640,3640,3640,1
20240404,115900,84576925,3645,3645,3645,3645,0
20240404,115800,84576925,3645,3645,3645,3645,0
20240404,115700,84576925,3645,3645,3645,3645,3
20240404,115600,84565990,3645,3640,3645,3640,11
20240404,115500,84525900,3640,3640,3640,3640,0
20240404,115400,84525900,3640,3640,3640,3640,0
20240404,115300,84525900,3640,3640,3640,3640,1
20240404,115200,84522260,3640,3640,3640,3640,0
20240404,115100,84522260,3640,3640,3640,3640,0
20240404,115000,84522260,3640,3640,3640,3640,0
20240404,114900,84522260,3640,3640,3640,3640,1
20240404,114800,84518620,3640,3640,3640,3640,0
20240404,114700,84518620,3640,3640,3640,3640,0
20240404,114600,84518620,3640,3640,3640,3640,0
20240404,114500,84518620,3640,3640,3640,3640,1
20240404,114400,84514980,3640,3640,3640,3640,37
20240404,114300,84380300,3640,3640,3640,3640,0
20240404,114200,84380300,3640,3640,3640,3640,0
20240404,114100,84380300,3640,3640,3640,3640,1
20240404,114000,84376660,3645,3645,3645,3645,0
20240404,113900,84376660,3645,3645,3645,3645,0
20240404,113800,84376660,3645,3645,3645,3645,288
20240404,113700,83326900,3645,3645,3645,3645,0
20240404,113600,83326900,3645,3645,3645,3645,0
20240404,113500,83326900,3645,3645,3645,3645,0
20240404,113400,83326900,3645,3645,3645,3645,1
20240404,113300,83323255,3650,3650,3650,3650,0
20240404,113200,83323255,3650,3650,3650,3650,0
20240404,113100,83323255,3650,3650,3650,3650,0
20240404,113000,83323255,3650,3650,3650,3650,2655
20240404,112900,73632505,3650,3650,3650,3650,0
20240404,112800,73632505,3650,3650,3650,3650,9000
20240404,112700,40782505,3650,3655,3655,3650,38
20240404,112600,40643800,3655,3655,3655,3655,1
20240404,112500,40640145,3650,3650,3650,3650,0
20240404,112400,40640145,3650,3650,3650,3650,0
20240404,112300,40640145,3650,3650,3650,3650,0
20240404,112200,40640145,3650,3650,3650,3650,1
20240404,112100,40636495,3660,3660,3660,3660,0
20240404,112000,40636495,3660,3660,3660,3660,1000
20240404,111900,36976495,3650,3650,3650,3650,1
20240404,111800,36972845,3650,3650,3650,3650,0
20240404,111700,36972845,3650,3650,3650,3650,0
20240404,111600,36972845,3650,3650,3650,3650,0
20240404,111500,36972845,3650,3650,3650,3650,1
20240404,111400,36969195,3650,3650,3650,3650,0
20240404,111300,36969195,3650,3650,3650,3650,0
20240404,111200,36969195,3650,3650,3650,3650,0
20240404,111100,36969195,3650,3650,3650,3650,1
20240404,111000,36965545,3650,3650,3650,3650,38
20240404,110900,36826845,3650,3650,3650,3650,0
20240404,110800,36826845,3650,3650,3650,3650,0
20240404,110700,36826845,3650,3650,3650,3650,1
20240404,110600,36823195,3650,3650,3650,3650,0
20240404,110500,36823195,3650,3650,3650,3650,0
20240404,110400,36823195,3650,3650,3650,3650,1
20240404,110300,36819545,3650,3650,3650,3650,0
20240404,110200,36819545,3650,3650,3650,3650,0
20240404,110100,36819545,3650,3650,3650,3650,0
20240404,110000,36819545,3650,3650,3650,3650,1
20240404,105900,36815895,3660,3660,3660,3660,0
20240404,105800,36815895,3660,3660,3660,3660,0
20240404,105700,36815895,3660,3660,3660,3660,0
20240404,105600,36815895,3660,3650,3660,3650,301
20240404,105500,35714245,3650,3650,3650,3650,0
20240404,105400,35714245,3650,3650,3650,3650,0
20240404,105300,35714245,3650,3650,3650,3650,38
20240404,105200,35575545,3650,3650,3650,3650,1
20240404,105100,35571895,3660,3660,3660,3660,50
20240404,105000,35388895,3660,3660,3660,3660,19
20240404,104900,35319355,3665,3650,3665,3650,3
20240404,104800,35308375,3665,3665,3665,3665,4
20240404,104700,35293715,3645,3645,3645,3645,0
20240404,104600,35293715,3645,3645,3645,3645,0
20240404,104500,35293715,3645,3645,3645,3645,1
20240404,104400,35290070,3665,3665,3665,3665,0
20240404,104300,35290070,3665,3665,3665,3665,5
20240404,104200,35271745,3650,3650,3650,3650,0
20240404,104100,35271745,3650,3650,3650,3650,331
20240404,104000,34063595,3670,3670,3670,3670,0
20240404,103900,34063595,3670,3670,3670,3670,80
20240404,103800,33769995,3655,3655,3655,3655,0
20240404,103700,33769995,3655,3655,3655,3655,1
20240404,103600,33766340,3650,3650,3650,3650,38
20240404,103500,33627640,3650,3650,3650,3650,31
20240404,103400,33514490,3650,3650,3650,3650,1
20240404,103300,33510840,3650,3650,3650,3650,0
20240404,103200,33510840,3650,3650,3650,3650,0
20240404,103100,33510840,3650,3650,3650,3650,1500
20240404,103000,28035840,3650,3650,3650,3650,1
20240404,102900,28032190,3650,3650,3650,3650,0
20240404,102800,28032190,3650,3650,3650,3650,0
20240404,102700,28032190,3650,3650,3650,3650,0
20240404,102600,28032190,3650,3650,3650,3650,1
20240404,102500,28028540,3650,3650,3650,3650,0
20240404,102400,28028540,3650,3650,3650,3650,0
20240404,102300,28028540,3650,3650,3650,3650,0
20240404,102200,28028540,3650,3650,3650,3650,1
20240404,102100,28024890,3650,3650,3650,3650,0
20240404,102000,28024890,3650,3650,3650,3650,0
20240404,101900,28024890,3650,3655,3655,3650,39
20240404,101800,27882420,3655,3655,3655,3655,0
20240404,101700,27882420,3655,3655,3655,3655,0
20240404,101600,27882420,3655,3655,3655,3655,0
20240404,101500,27882420,3655,3655,3655,3655,1
20240404,101400,27878765,3650,3650,3650,3650,339
20240404,101300,26641415,3650,3650,3650,3650,0
20240404,101200,26641415,3650,3650,3650,3650,500
20240404,101100,24816415,3650,3650,3650,3650,1
20240404,101000,24812765,3670,3670,3670,3670,0
20240404,100900,24812765,3670,3670,3670,3670,0
20240404,100800,24812765,3670,3670,3670,3670,0
20240404,100700,24812765,3670,3650,3670,3650,4
20240404,100600,24798105,3665,3665,3665,3665,0
20240404,100500,24798105,3665,3665,3665,3665,11
20240404,100400,24757790,3665,3665,3665,3665,17
20240404,100300,24695485,3670,3650,3675,3650,3
20240404,100200,24684490,3655,3660,3660,3655,157
20240404,100100,24110575,3660,3660,3660,3660,0
20240404,100000,24110575,3660,3660,3660,3660,1
20240404,095900,24106915,3675,3675,3675,3675,1
20240404,095800,24103240,3655,3655,3655,3655,0
20240404,095700,24103240,3655,3655,3655,3655,0
20240404,095600,24103240,3655,3655,3655,3655,1
20240404,095500,24099585,3655,3655,3655,3655,13
20240404,095400,24052070,3675,3675,3675,3675,0
20240404,095300,24052070,3675,3675,3675,3675,3
20240404,095200,24041045,3675,3670,3675,3670,20
20240404,095100,23967640,3675,3675,3675,3675,0
20240404,095000,23967640,3675,3675,3675,3675,0
20240404,094900,23967640,3675,3675,3675,3675,12
20240404,094800,23923540,3655,3655,3655,3655,1
20240404,094700,23919885,3655,3655,3655,3655,0
20240404,094600,23919885,3655,3655,3655,3655,26
20240404,094500,23824855,3655,3655,3655,3655,39
20240404,094400,23682310,3655,3655,3655,3655,0
20240404,094300,23682310,3655,3655,3655,3655,0
20240404,094200,23682310,3655,3655,3655,3655,1
20240404,094100,23678655,3655,3655,3655,3655,1
20240404,094000,23675000,3650,3650,3650,3650,0
20240404,093900,23675000,3650,3675,3675,3650,800
20240404,093800,20739315,3675,3675,3675,3675,0
20240404,093700,20739315,3675,3675,3675,3675,1
20240404,093600,20735640,3675,3675,3675,3675,0
20240404,093500,20735640,3675,3675,3675,3675,0
20240404,093400,20735640,3675,3675,3675,3675,0
20240404,093300,20735640,3675,3675,3675,3675,28
20240404,093200,20632740,3675,3675,3675,3675,0
20240404,093100,20632740,3675,3675,3675,3675,0
20240404,093000,20632740,3675,3675,3675,3675,1
20240404,092900,20629065,3675,3675,3675,3675,0
20240404,092800,20629065,3675,3675,3675,3675,38
20240404,092700,20489415,3680,3680,3680,3680,0
20240404,092600,20489415,3680,3675,3680,3675,471
20240404,092500,18758310,3665,3665,3665,3665,0
20240404,092400,18758310,3665,3665,3665,3665,4
20240404,092300,18743650,3650,3660,3660,3650,86
20240404,092200,18429500,3650,3675,3675,3650,1097
20240404,092100,14418525,3675,3675,3675,3675,0
20240404,092000,14418525,3675,3675,3675,3675,0
20240404,091900,14418525,3675,3675,3675,3675,0
20240404,091800,14418525,3675,3675,3675,3675,1
20240404,091700,14414850,3675,3675,3675,3675,0
20240404,091600,14414850,3675,3675,3675,3675,0
20240404,091500,14414850,3675,3675,3675,3675,1
20240404,091400,14411175,3675,3675,3675,3675,0
20240404,091300,14411175,3675,3675,3675,3675,0
20240404,091200,14411175,3675,3675,3675,3675,0
20240404,091100,14411175,3675,3675,3675,3675,1
20240404,091000,14407500,3680,3680,3680,3680,0
20240404,090900,14407500,3680,3680,3680,3680,100
20240404,090800,14039500,3660,3660,3660,3660,0
20240404,090700,14039500,3660,3660,3660,3660,1
20240404,090600,14035840,3680,3680,3680,3680,0
20240404,090500,14035840,3680,3680,3680,3680,0
20240404,090400,14035840,3680,3680,3680,3680,1
20240404,090300,14032160,3655,3655,3655,3655,1
20240404,090200,14028505,3630,3675,3675,3630,3628
20240404,090100,824320,3680,3680,3680,3680,0
20240404,090000,824320,3680,3680,3680,3680,224