KissMeData/273640/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,203300,163688020,11890,11890,11890,11890,315
20240417,203200,163688020,11890,11890,11890,11890,0
20240417,203100,163688020,11890,11890,11890,11890,0
20240417,203000,163688020,11890,11890,11890,11890,0
20240417,202900,163688020,11890,11890,11890,11890,0
20240417,202800,163688020,11890,11890,11890,11890,0
20240417,202700,163688020,11890,11890,11890,11890,0
20240417,202600,163688020,11890,11890,11890,11890,0
20240417,202500,163688020,11890,11890,11890,11890,0
20240417,202400,163688020,11890,11890,11890,11890,0
20240417,202300,163688020,11890,11890,11890,11890,0
20240417,202200,163688020,11890,11890,11890,11890,0
20240417,202100,163688020,11890,11890,11890,11890,0
20240417,202000,163688020,11890,11890,11890,11890,0
20240417,201900,163688020,11890,11890,11890,11890,0
20240417,201800,163688020,11890,11890,11890,11890,0
20240417,201700,163688020,11890,11890,11890,11890,0
20240417,201600,163688020,11890,11890,11890,11890,0
20240417,201500,163688020,11890,11890,11890,11890,0
20240417,201400,163688020,11890,11890,11890,11890,0
20240417,201300,163688020,11890,11890,11890,11890,0
20240417,201200,163688020,11890,11890,11890,11890,0
20240417,201100,163688020,11890,11890,11890,11890,0
20240417,201000,163688020,11890,11890,11890,11890,0
20240417,200900,163688020,11890,11890,11890,11890,0
20240417,200800,163688020,11890,11890,11890,11890,0
20240417,200700,163688020,11890,11890,11890,11890,0
20240417,200600,163688020,11890,11890,11890,11890,0
20240417,200500,163688020,11890,11890,11890,11890,0
20240417,200400,163688020,11890,11890,11890,11890,0
20240417,200300,163688020,11890,11890,11890,11890,315
20240417,200200,163688020,11890,11890,11890,11890,0
20240417,200100,163688020,11890,11890,11890,11890,0
20240417,200000,163688020,11890,11890,11890,11890,0
20240417,195900,163688020,11890,11890,11890,11890,0
20240417,195800,163688020,11890,11890,11890,11890,0
20240417,195700,163688020,11890,11890,11890,11890,0
20240417,195600,163688020,11890,11890,11890,11890,0
20240417,195500,163688020,11890,11890,11890,11890,0
20240417,195400,163688020,11890,11890,11890,11890,0
20240417,195300,163688020,11890,11890,11890,11890,0
20240417,195200,163688020,11890,11890,11890,11890,0
20240417,195100,163688020,11890,11890,11890,11890,0
20240417,195000,163688020,11890,11890,11890,11890,0
20240417,194900,163688020,11890,11890,11890,11890,0
20240417,194800,163688020,11890,11890,11890,11890,0
20240417,194700,163688020,11890,11890,11890,11890,0
20240417,194600,163688020,11890,11890,11890,11890,0
20240417,194500,163688020,11890,11890,11890,11890,0
20240417,194400,163688020,11890,11890,11890,11890,0
20240417,194300,163688020,11890,11890,11890,11890,0
20240417,194200,163688020,11890,11890,11890,11890,0
20240417,194100,163688020,11890,11890,11890,11890,0
20240417,194000,163688020,11890,11890,11890,11890,0
20240417,193900,163688020,11890,11890,11890,11890,0
20240417,193800,163688020,11890,11890,11890,11890,0
20240417,193700,163688020,11890,11890,11890,11890,0
20240417,193600,163688020,11890,11890,11890,11890,0
20240417,193500,163688020,11890,11890,11890,11890,0
20240417,193400,163688020,11890,11890,11890,11890,0
20240417,193300,163688020,11890,11890,11890,11890,315
20240417,193200,163688020,11890,11890,11890,11890,0
20240417,193100,163688020,11890,11890,11890,11890,0
20240417,193000,163688020,11890,11890,11890,11890,0
20240417,192900,163688020,11890,11890,11890,11890,0
20240417,192800,163688020,11890,11890,11890,11890,0
20240417,192700,163688020,11890,11890,11890,11890,0
20240417,192600,163688020,11890,11890,11890,11890,0
20240417,192500,163688020,11890,11890,11890,11890,0
20240417,192400,163688020,11890,11890,11890,11890,0
20240417,192300,163688020,11890,11890,11890,11890,0
20240417,192200,163688020,11890,11890,11890,11890,0
20240417,192100,163688020,11890,11890,11890,11890,0
20240417,192000,163688020,11890,11890,11890,11890,0
20240417,191900,163688020,11890,11890,11890,11890,0
20240417,191800,163688020,11890,11890,11890,11890,0
20240417,191700,163688020,11890,11890,11890,11890,0
20240417,191600,163688020,11890,11890,11890,11890,0
20240417,191500,163688020,11890,11890,11890,11890,0
20240417,191400,163688020,11890,11890,11890,11890,0
20240417,191300,163688020,11890,11890,11890,11890,0
20240417,191200,163688020,11890,11890,11890,11890,0
20240417,191100,163688020,11890,11890,11890,11890,0
20240417,191000,163688020,11890,11890,11890,11890,0
20240417,190900,163688020,11890,11890,11890,11890,0
20240417,190800,163688020,11890,11890,11890,11890,0
20240417,190700,163688020,11890,11890,11890,11890,0
20240417,190600,163688020,11890,11890,11890,11890,0
20240417,190500,163688020,11890,11890,11890,11890,0
20240417,190400,163688020,11890,11890,11890,11890,0
20240417,190300,163688020,11890,11890,11890,11890,315
20240417,190200,163688020,11890,11890,11890,11890,0
20240417,190100,163688020,11890,11890,11890,11890,0
20240417,190000,163688020,11890,11890,11890,11890,0
20240417,185900,163688020,11890,11890,11890,11890,0
20240417,185800,163688020,11890,11890,11890,11890,0
20240417,185700,163688020,11890,11890,11890,11890,0
20240417,185600,163688020,11890,11890,11890,11890,0
20240417,185500,163688020,11890,11890,11890,11890,0
20240417,185400,163688020,11890,11890,11890,11890,0
20240417,185300,163688020,11890,11890,11890,11890,0
20240417,185200,163688020,11890,11890,11890,11890,0
20240417,185100,163688020,11890,11890,11890,11890,0
20240417,185000,163688020,11890,11890,11890,11890,0
20240417,184900,163688020,11890,11890,11890,11890,0
20240417,184800,163688020,11890,11890,11890,11890,0
20240417,184700,163688020,11890,11890,11890,11890,0
20240417,184600,163688020,11890,11890,11890,11890,0
20240417,184500,163688020,11890,11890,11890,11890,0
20240417,184400,163688020,11890,11890,11890,11890,0
20240417,184300,163688020,11890,11890,11890,11890,0
20240417,184200,163688020,11890,11890,11890,11890,0
20240417,184100,163688020,11890,11890,11890,11890,0
20240417,184000,163688020,11890,11890,11890,11890,0
20240417,183900,163688020,11890,11890,11890,11890,0
20240417,183800,163688020,11890,11890,11890,11890,0
20240417,183700,163688020,11890,11890,11890,11890,0
20240417,183600,163688020,11890,11890,11890,11890,0
20240417,183500,163688020,11890,11890,11890,11890,0
20240417,183400,163688020,11890,11890,11890,11890,0
20240417,183300,163688020,11890,11890,11890,11890,315
20240417,183200,163688020,11890,11890,11890,11890,0
20240417,183100,163688020,11890,11890,11890,11890,0
20240417,183000,163688020,11890,11890,11890,11890,0
20240417,182900,163688020,11890,11890,11890,11890,0
20240417,182800,163688020,11890,11890,11890,11890,0
20240417,182700,163688020,11890,11890,11890,11890,0
20240417,182600,163688020,11890,11890,11890,11890,0
20240417,182500,163688020,11890,11890,11890,11890,0
20240417,182400,163688020,11890,11890,11890,11890,0
20240417,182300,163688020,11890,11890,11890,11890,0
20240417,182200,163688020,11890,11890,11890,11890,0
20240417,182100,163688020,11890,11890,11890,11890,0
20240417,182000,163688020,11890,11890,11890,11890,0
20240417,181900,163688020,11890,11890,11890,11890,0
20240417,181800,163688020,11890,11890,11890,11890,0
20240417,181700,163688020,11890,11890,11890,11890,0
20240417,181600,163688020,11890,11890,11890,11890,0
20240417,181500,163688020,11890,11890,11890,11890,0
20240417,181400,163688020,11890,11890,11890,11890,0
20240417,181300,163688020,11890,11890,11890,11890,0
20240417,181200,163688020,11890,11890,11890,11890,0
20240417,181100,163688020,11890,11890,11890,11890,0
20240417,181000,163688020,11890,11890,11890,11890,0
20240417,180900,163688020,11890,11890,11890,11890,0
20240417,180800,163688020,11890,11890,11890,11890,0
20240417,180700,163688020,11890,11890,11890,11890,0
20240417,180600,163688020,11890,11890,11890,11890,0
20240417,180500,163688020,11890,11890,11890,11890,0
20240417,180400,163688020,11890,11890,11890,11890,0
20240417,180300,163688020,11890,11890,11890,11890,315
20240417,180200,163688020,11890,11890,11890,11890,0
20240417,180100,163688020,11890,11890,11890,11890,0
20240417,180000,163688020,11890,11890,11890,11890,0
20240417,175900,163688020,11890,11890,11890,11890,0
20240417,175800,163688020,11890,11890,11890,11890,0
20240417,175700,163688020,11890,11890,11890,11890,0
20240417,175600,163688020,11890,11890,11890,11890,0
20240417,175500,163688020,11890,11890,11890,11890,0
20240417,175400,163688020,11890,11890,11890,11890,0
20240417,175300,163688020,11890,11890,11890,11890,0
20240417,175200,163688020,11890,11890,11890,11890,0
20240417,175100,163688020,11890,11890,11890,11890,0
20240417,175000,163688020,11890,11890,11890,11890,0
20240417,174900,163688020,11890,11890,11890,11890,0
20240417,174800,163688020,11890,11890,11890,11890,0
20240417,174700,163688020,11890,11890,11890,11890,0
20240417,174600,163688020,11890,11890,11890,11890,0
20240417,174500,163688020,11890,11890,11890,11890,0
20240417,174400,163688020,11890,11890,11890,11890,0
20240417,174300,163688020,11890,11890,11890,11890,0
20240417,174200,163688020,11890,11890,11890,11890,0
20240417,174100,163688020,11890,11890,11890,11890,0
20240417,174000,163688020,11890,11890,11890,11890,0
20240417,173900,163688020,11890,11890,11890,11890,0
20240417,173800,163688020,11890,11890,11890,11890,0
20240417,173700,163688020,11890,11890,11890,11890,0
20240417,173600,163688020,11890,11890,11890,11890,0
20240417,173500,163688020,11890,11890,11890,11890,0
20240417,173400,163688020,11890,11890,11890,11890,0
20240417,173300,163688020,11890,11890,11890,11890,315
20240417,173200,163688020,11890,11890,11890,11890,0
20240417,173100,163688020,11890,11890,11890,11890,0
20240417,173000,163688020,11890,11890,11890,11890,0
20240417,172900,163688020,11890,11890,11890,11890,0
20240417,172800,163688020,11890,11890,11890,11890,0
20240417,172700,163688020,11890,11890,11890,11890,0
20240417,172600,163688020,11890,11890,11890,11890,0
20240417,172500,163688020,11890,11890,11890,11890,0
20240417,172400,163688020,11890,11890,11890,11890,0
20240417,172300,163688020,11890,11890,11890,11890,0
20240417,172200,163688020,11890,11890,11890,11890,0
20240417,172100,163688020,11890,11890,11890,11890,0
20240417,172000,163688020,11890,11890,11890,11890,0
20240417,171900,163688020,11890,11890,11890,11890,0
20240417,171800,163688020,11890,11890,11890,11890,0
20240417,171700,163688020,11890,11890,11890,11890,0
20240417,171600,163688020,11890,11890,11890,11890,0
20240417,171500,163688020,11890,11890,11890,11890,0
20240417,171400,163688020,11890,11890,11890,11890,0
20240417,171300,163688020,11890,11890,11890,11890,0
20240417,171200,163688020,11890,11890,11890,11890,0
20240417,171100,163688020,11890,11890,11890,11890,0
20240417,171000,163688020,11890,11890,11890,11890,0
20240417,170900,163688020,11890,11890,11890,11890,0
20240417,170800,163688020,11890,11890,11890,11890,0
20240417,170700,163688020,11890,11890,11890,11890,0
20240417,170600,163688020,11890,11890,11890,11890,0
20240417,170500,163688020,11890,11890,11890,11890,0
20240417,170400,163688020,11890,11890,11890,11890,0
20240417,170300,163688020,11890,11890,11890,11890,315
20240417,170200,163688020,11890,11890,11890,11890,0
20240417,170100,163688020,11890,11890,11890,11890,0
20240417,170000,163688020,11890,11890,11890,11890,0
20240417,165900,163688020,11890,11890,11890,11890,0
20240417,165800,163688020,11890,11890,11890,11890,0
20240417,165700,163688020,11890,11890,11890,11890,0
20240417,165600,163688020,11890,11890,11890,11890,0
20240417,165500,163688020,11890,11890,11890,11890,0
20240417,165400,163688020,11890,11890,11890,11890,0
20240417,165300,163688020,11890,11890,11890,11890,0
20240417,165200,163688020,11890,11890,11890,11890,0
20240417,165100,163688020,11890,11890,11890,11890,0
20240417,165000,163688020,11890,11890,11890,11890,0
20240417,164900,163688020,11890,11890,11890,11890,0
20240417,164800,163688020,11890,11890,11890,11890,0
20240417,164700,163688020,11890,11890,11890,11890,0
20240417,164600,163688020,11890,11890,11890,11890,0
20240417,164500,163688020,11890,11890,11890,11890,0
20240417,164400,163688020,11890,11890,11890,11890,0
20240417,164300,163688020,11890,11890,11890,11890,0
20240417,164200,163688020,11890,11890,11890,11890,0
20240417,164100,163688020,11890,11890,11890,11890,0
20240417,164000,163688020,11890,11890,11890,11890,0
20240417,163900,163688020,11890,11890,11890,11890,0
20240417,163800,163688020,11890,11890,11890,11890,0
20240417,163700,163688020,11890,11890,11890,11890,0
20240417,163600,163688020,11890,11890,11890,11890,0
20240417,163500,163688020,11890,11890,11890,11890,0
20240417,163400,163688020,11890,11890,11890,11890,0
20240417,163300,163688020,11890,11890,11890,11890,315
20240417,163200,163688020,11890,11890,11890,11890,0
20240417,163100,163688020,11890,11890,11890,11890,0
20240417,163000,163688020,11890,11890,11890,11890,0
20240417,162900,163688020,11890,11890,11890,11890,0
20240417,162800,163688020,11890,11890,11890,11890,0
20240417,162700,163688020,11890,11890,11890,11890,0
20240417,162600,163688020,11890,11890,11890,11890,0
20240417,162500,163688020,11890,11890,11890,11890,0
20240417,162400,163688020,11890,11890,11890,11890,0
20240417,162300,163688020,11890,11890,11890,11890,0
20240417,162200,163688020,11890,11890,11890,11890,0
20240417,162100,163688020,11890,11890,11890,11890,0
20240417,162000,163688020,11890,11890,11890,11890,0
20240417,161900,163688020,11890,11890,11890,11890,0
20240417,161800,163688020,11890,11890,11890,11890,0
20240417,161700,163688020,11890,11890,11890,11890,0
20240417,161600,163688020,11890,11890,11890,11890,0
20240417,161500,163688020,11890,11890,11890,11890,0
20240417,161400,163688020,11890,11890,11890,11890,0
20240417,161300,163688020,11890,11890,11890,11890,0
20240417,161200,163688020,11890,11890,11890,11890,0
20240417,161100,163688020,11890,11890,11890,11890,0
20240417,161000,163688020,11890,11890,11890,11890,0
20240417,160900,163688020,11890,11890,11890,11890,0
20240417,160800,163688020,11890,11890,11890,11890,0
20240417,160700,163688020,11890,11890,11890,11890,0
20240417,160600,163688020,11890,11890,11890,11890,0
20240417,160500,163688020,11890,11890,11890,11890,0
20240417,160400,163688020,11890,11890,11890,11890,0
20240417,160300,163688020,11890,11890,11890,11890,315
20240417,160200,163688020,11890,11890,11890,11890,0
20240417,160100,163688020,11890,11890,11890,11890,0
20240417,160000,163688020,11890,11890,11890,11890,0
20240417,155900,163688020,11890,11890,11890,11890,0
20240417,155800,163688020,11890,11890,11890,11890,0
20240417,155700,163688020,11890,11890,11890,11890,0
20240417,155600,163688020,11890,11890,11890,11890,0
20240417,155500,163688020,11890,11890,11890,11890,0
20240417,155400,163688020,11890,11890,11890,11890,0
20240417,155300,163688020,11890,11890,11890,11890,0
20240417,155200,163688020,11890,11890,11890,11890,0
20240417,155100,163688020,11890,11890,11890,11890,0
20240417,155000,163688020,11890,11890,11890,11890,0
20240417,154900,163688020,11890,11890,11890,11890,0
20240417,154800,163688020,11890,11890,11890,11890,0
20240417,154700,163688020,11890,11890,11890,11890,0
20240417,154600,163688020,11890,11890,11890,11890,0
20240417,154500,163688020,11890,11890,11890,11890,0
20240417,154400,163688020,11890,11890,11890,11890,0
20240417,154300,163688020,11890,11890,11890,11890,0
20240417,154200,163688020,11890,11890,11890,11890,0
20240417,154100,163688020,11890,11890,11890,11890,0
20240417,154000,163688020,11890,11890,11890,11890,0
20240417,153900,163688020,11890,11890,11890,11890,0
20240417,153800,163688020,11890,11890,11890,11890,0
20240417,153700,163688020,11890,11890,11890,11890,0
20240417,153600,163688020,11890,11890,11890,11890,0
20240417,153500,163688020,11890,11890,11890,11890,0
20240417,153400,163688020,11890,11890,11890,11890,0
20240417,153300,163688020,11890,11890,11890,11890,315
20240417,153200,163688020,11890,11890,11890,11890,0
20240417,153100,163688020,11890,11890,11890,11890,0
20240417,153000,163688020,11890,11890,11890,11890,315
20240417,152900,159942670,11890,11890,11890,11890,0
20240417,152800,159942670,11890,11890,11890,11890,0
20240417,152700,159942670,11890,11890,11890,11890,0
20240417,152600,159942670,11890,11890,11890,11890,0
20240417,152500,159942670,11890,11890,11890,11890,0
20240417,152400,159942670,11890,11890,11890,11890,0
20240417,152300,159942670,11890,11890,11890,11890,0
20240417,152200,159942670,11890,11890,11890,11890,0
20240417,152100,159942670,11890,11890,11890,11890,0
20240417,152000,159942670,11890,11890,11890,11890,0
20240417,151900,159942670,11890,11890,11990,11890,21
20240417,151800,159692880,12020,11950,12040,11890,18
20240417,151700,159478260,11980,11980,11980,11950,1283
20240417,151600,144121910,11980,12040,12040,11980,247
20240417,151500,141160350,12040,12010,12040,12000,325
20240417,151400,137260000,12050,12050,12050,12050,0
20240417,151300,137260000,12050,12050,12050,12050,0
20240417,151200,137260000,12050,12050,12050,12050,0
20240417,151100,137260000,12050,12050,12050,12050,0
20240417,151000,137260000,12050,12050,12050,12050,0
20240417,150900,137260000,12050,12050,12050,12050,0
20240417,150800,137260000,12050,12050,12050,12050,0
20240417,150700,137260000,12050,12050,12050,12050,0
20240417,150600,137260000,12050,12050,12050,12050,0
20240417,150500,137260000,12050,12050,12050,12050,0
20240417,150400,137260000,12050,12050,12050,12050,0
20240417,150300,137260000,12050,12050,12050,12050,0
20240417,150200,137260000,12050,12050,12050,12050,1
20240417,150100,137247950,12050,12050,12050,12050,0
20240417,150000,137247950,12050,12050,12050,12050,1
20240417,145900,137235900,12000,12000,12000,12000,197
20240417,145800,134871900,12050,12050,12050,12050,1
20240417,145700,134859850,12050,12050,12050,12050,5
20240417,145600,134799600,12000,12000,12050,12000,90
20240417,145500,133719550,12020,12020,12020,12020,11
20240417,145400,133587330,12020,12020,12020,12020,0
20240417,145300,133587330,12020,12020,12020,12020,0
20240417,145200,133587330,12020,12000,12020,12000,179
20240417,145100,131438850,12010,12010,12010,12010,2
20240417,145000,131414830,12020,12020,12020,12020,10
20240417,144900,131294630,12020,12020,12020,12020,0
20240417,144800,131294630,12020,12020,12020,12020,0
20240417,144700,131294630,12020,12020,12020,12020,1
20240417,144600,131282610,12000,12000,12000,12000,0
20240417,144500,131282610,12000,12000,12000,12000,100
20240417,144400,130082610,12020,12020,12020,12020,0
20240417,144300,130082610,12020,12020,12020,12020,0
20240417,144200,130082610,12020,12020,12020,12020,1
20240417,144100,130070590,12000,12000,12000,12000,0
20240417,144000,130070590,12000,12010,12010,12000,868
20240417,143900,119653990,12000,12000,12000,12000,62
20240417,143800,118909990,12020,12020,12020,12020,0
20240417,143700,118909990,12020,12020,12020,12020,3
20240417,143600,118873930,12020,12020,12020,12020,25
20240417,143500,118573430,12030,12030,12030,12030,673
20240417,143400,110477240,12030,12030,12030,12030,0
20240417,143300,110477240,12030,12030,12030,12030,0
20240417,143200,110477240,12030,12000,12030,12000,29
20240417,143100,110128760,12000,12000,12000,12000,18
20240417,143000,109912760,12030,12030,12030,12030,0
20240417,142900,109912760,12030,12030,12030,12030,1
20240417,142800,109900730,12000,12000,12000,12000,20
20240417,142700,109660730,12000,12000,12000,12000,30
20240417,142600,109300730,12000,12000,12000,12000,0
20240417,142500,109300730,12000,12000,12000,12000,100
20240417,142400,108100730,12000,12000,12000,12000,0
20240417,142300,108100730,12000,12030,12030,12000,70
20240417,142200,107260130,12030,12030,12030,12030,0
20240417,142100,107260130,12030,12020,12030,12020,2
20240417,142000,107236080,11990,12000,12000,11990,268
20240417,141900,104020740,12000,12000,12000,12000,33
20240417,141800,103624740,12030,12030,12030,12030,2
20240417,141700,103600680,12030,12030,12030,12030,0
20240417,141600,103600680,12030,12030,12030,12030,15
20240417,141500,103420230,12030,12030,12030,12030,3
20240417,141400,103384140,12030,12030,12030,12030,8
20240417,141300,103287900,12030,12030,12030,12030,32
20240417,141200,102902940,12050,12050,12050,12050,0
20240417,141100,102902940,12050,12050,12050,12050,0
20240417,141000,102902940,12050,12050,12050,12050,0
20240417,140900,102902940,12050,12050,12050,12050,0
20240417,140800,102902940,12050,12050,12050,12050,0
20240417,140700,102902940,12050,12050,12050,12050,0
20240417,140600,102902940,12050,12050,12050,12050,0
20240417,140500,102902940,12050,12050,12050,12050,0
20240417,140400,102902940,12050,12050,12050,12050,0
20240417,140300,102902940,12050,12050,12050,12050,0
20240417,140200,102902940,12050,12050,12050,12050,0
20240417,140100,102902940,12050,12050,12050,12050,0
20240417,140000,102902940,12050,12050,12050,12050,0
20240417,135900,102902940,12050,12050,12050,12050,0
20240417,135800,102902940,12050,12050,12050,12050,0
20240417,135700,102902940,12050,12050,12050,12050,0
20240417,135600,102902940,12050,12050,12050,12050,0
20240417,135500,102902940,12050,12050,12050,12050,0
20240417,135400,102902940,12050,12050,12050,12050,6
20240417,135300,102830640,12050,12050,12050,12050,0
20240417,135200,102830640,12050,12050,12050,12050,0
20240417,135100,102830640,12050,12050,12050,12050,0
20240417,135000,102830640,12050,12050,12050,12050,0
20240417,134900,102830640,12050,12050,12050,12050,0
20240417,134800,102830640,12050,12050,12050,12050,0
20240417,134700,102830640,12050,12050,12050,12050,0
20240417,134600,102830640,12050,12050,12050,12050,0
20240417,134500,102830640,12050,12050,12050,12050,0
20240417,134400,102830640,12050,12050,12050,12050,0
20240417,134300,102830640,12050,12050,12050,12050,0
20240417,134200,102830640,12050,12050,12050,12050,0
20240417,134100,102830640,12050,12050,12050,12050,0
20240417,134000,102830640,12050,12050,12050,12050,0
20240417,133900,102830640,12050,12050,12050,12050,0
20240417,133800,102830640,12050,12040,12050,12040,2
20240417,133700,102806550,11990,12010,12010,11990,278
20240417,133600,99469040,12060,12060,12060,12060,0
20240417,133500,99469040,12060,12060,12060,12060,0
20240417,133400,99469040,12060,12060,12060,12060,0
20240417,133300,99469040,12060,12060,12060,12060,0
20240417,133200,99469040,12060,12030,12060,12030,30
20240417,133100,99108080,12040,12040,12040,12040,0
20240417,133000,99108080,12040,12040,12040,12040,73
20240417,132900,98229160,12050,12050,12050,12050,0
20240417,132800,98229160,12050,12050,12050,12050,0
20240417,132700,98229160,12050,12050,12050,12050,0
20240417,132600,98229160,12050,12050,12050,12050,0
20240417,132500,98229160,12050,12050,12050,12050,169
20240417,132400,96192710,12060,12060,12060,12060,0
20240417,132300,96192710,12060,12060,12060,12060,0
20240417,132200,96192710,12060,12060,12060,12060,0
20240417,132100,96192710,12060,12060,12060,12060,25
20240417,132000,95891210,12060,12060,12060,12060,0
20240417,131900,95891210,12060,12060,12060,12060,10
20240417,131800,95770610,12060,12060,12060,12060,5
20240417,131700,95710310,12060,12060,12060,12060,10
20240417,131600,95589710,12050,12050,12050,12050,0
20240417,131500,95589710,12050,12050,12050,12050,0
20240417,131400,95589710,12050,12050,12050,12050,0
20240417,131300,95589710,12050,12050,12050,12050,0
20240417,131200,95589710,12050,12050,12050,12050,31
20240417,131100,95216160,12040,12040,12040,12040,0
20240417,131000,95216160,12040,12040,12040,12040,0
20240417,130900,95216160,12040,12040,12040,12040,0
20240417,130800,95216160,12040,12040,12040,12040,0
20240417,130700,95216160,12040,12040,12040,12040,0
20240417,130600,95216160,12040,12040,12040,12040,0
20240417,130500,95216160,12040,12040,12040,12040,0
20240417,130400,95216160,12040,12040,12040,12040,0
20240417,130300,95216160,12040,12040,12040,12040,0
20240417,130200,95216160,12040,12040,12040,12040,0
20240417,130100,95216160,12040,12040,12040,12040,27
20240417,130000,94891080,12040,12040,12040,12040,1
20240417,125900,94879040,12030,12030,12030,12030,0
20240417,125800,94879040,12030,12030,12030,12030,0
20240417,125700,94879040,12030,12030,12030,12030,0
20240417,125600,94879040,12030,12030,12030,12030,0
20240417,125500,94879040,12030,12030,12030,12030,0
20240417,125400,94879040,12030,12030,12030,12030,0
20240417,125300,94879040,12030,12030,12030,12030,0
20240417,125200,94879040,12030,12030,12030,12030,0
20240417,125100,94879040,12030,12030,12030,12030,0
20240417,125000,94879040,12030,12030,12030,12030,0
20240417,124900,94879040,12030,12030,12030,12030,0
20240417,124800,94879040,12030,12030,12030,12030,4
20240417,124700,94830920,12030,12030,12030,12030,0
20240417,124600,94830920,12030,12030,12030,12030,0
20240417,124500,94830920,12030,12030,12030,12030,0
20240417,124400,94830920,12030,12030,12030,12030,0
20240417,124300,94830920,12030,12030,12030,12030,0
20240417,124200,94830920,12030,12030,12030,12030,1
20240417,124100,94818890,12030,12030,12030,12030,0
20240417,124000,94818890,12030,12030,12030,12030,0
20240417,123900,94818890,12030,12030,12030,12030,0
20240417,123800,94818890,12030,12030,12030,12030,0
20240417,123700,94818890,12030,12020,12030,12020,2
20240417,123600,94794840,11990,11990,11990,11990,0
20240417,123500,94794840,11990,11990,11990,11990,0
20240417,123400,94794840,11990,11990,11990,11990,0
20240417,123300,94794840,11990,11990,11990,11990,0
20240417,123200,94794840,11990,11990,11990,11990,0
20240417,123100,94794840,11990,12000,12000,11990,400
20240417,123000,89997430,12000,12000,12000,12000,0
20240417,122900,89997430,12000,12000,12000,12000,0
20240417,122800,89997430,12000,12000,12000,12000,0
20240417,122700,89997430,12000,12000,12000,12000,0
20240417,122600,89997430,12000,12000,12000,12000,0
20240417,122500,89997430,12000,12000,12000,12000,0
20240417,122400,89997430,12000,12000,12000,12000,0
20240417,122300,89997430,12000,12000,12000,12000,0
20240417,122200,89997430,12000,12000,12000,12000,0
20240417,122100,89997430,12000,12000,12000,12000,0
20240417,122000,89997430,12000,12000,12000,12000,0
20240417,121900,89997430,12000,12000,12000,12000,0
20240417,121800,89997430,12000,12000,12000,12000,0
20240417,121700,89997430,12000,12000,12000,12000,0
20240417,121600,89997430,12000,12000,12000,12000,0
20240417,121500,89997430,12000,12000,12000,12000,0
20240417,121400,89997430,12000,12000,12000,12000,0
20240417,121300,89997430,12000,12000,12000,12000,0
20240417,121200,89997430,12000,12010,12010,12000,30
20240417,121100,89637330,12000,12000,12000,12000,0
20240417,121000,89637330,12000,12000,12000,12000,0
20240417,120900,89637330,12000,12000,12000,12000,0
20240417,120800,89637330,12000,12000,12000,12000,0
20240417,120700,89637330,12000,12000,12000,12000,0
20240417,120600,89637330,12000,12000,12000,12000,49
20240417,120500,89049330,12000,12000,12000,12000,0
20240417,120400,89049330,12000,12000,12000,12000,0
20240417,120300,89049330,12000,12000,12000,12000,0
20240417,120200,89049330,12000,12000,12000,12000,0
20240417,120100,89049330,12000,12000,12000,12000,50
20240417,120000,88449330,12000,12000,12000,12000,0
20240417,115900,88449330,12000,12000,12000,12000,0
20240417,115800,88449330,12000,12010,12010,12000,200
20240417,115700,86048910,12010,12010,12010,12010,50
20240417,115600,85448410,12030,12030,12030,12030,500
20240417,115500,79433410,12040,12040,12040,12040,499
20240417,115400,73425450,12040,12040,12040,12040,50
20240417,115300,72823450,12040,12040,12040,12040,0
20240417,115200,72823450,12040,12040,12040,12040,0
20240417,115100,72823450,12040,12040,12040,12040,0
20240417,115000,72823450,12040,12040,12040,12040,30
20240417,114900,72462250,12040,12040,12040,12040,0
20240417,114800,72462250,12040,12040,12040,12040,0
20240417,114700,72462250,12040,12040,12040,12040,0
20240417,114600,72462250,12040,12040,12040,12040,0
20240417,114500,72462250,12040,12040,12040,12040,0
20240417,114400,72462250,12040,12040,12040,12040,0
20240417,114300,72462250,12040,12040,12040,12040,14
20240417,114200,72293690,12040,12040,12040,12040,0
20240417,114100,72293690,12040,12040,12040,12040,0
20240417,114000,72293690,12040,12040,12040,12040,0
20240417,113900,72293690,12040,12040,12040,12040,1
20240417,113800,72281650,12040,12040,12040,12040,93
20240417,113700,71161930,12040,12040,12040,12040,26
20240417,113600,70848890,12040,12050,12050,12040,5
20240417,113500,70788680,12050,12050,12050,12050,0
20240417,113400,70788680,12050,12050,12050,12050,0
20240417,113300,70788680,12050,12050,12050,12050,1
20240417,113200,70776630,12040,12040,12040,12040,0
20240417,113100,70776630,12040,12040,12040,12040,1
20240417,113000,70764590,12090,12090,12090,12090,0
20240417,112900,70764590,12090,12090,12090,12090,0
20240417,112800,70764590,12090,12090,12090,12090,0
20240417,112700,70764590,12090,12090,12090,12090,0
20240417,112600,70764590,12090,12090,12090,12090,0
20240417,112500,70764590,12090,12090,12090,12090,1
20240417,112400,70752500,12010,12010,12010,12010,0
20240417,112300,70752500,12010,12010,12010,12010,0
20240417,112200,70752500,12010,12010,12010,12010,0
20240417,112100,70752500,12010,12010,12010,12010,0
20240417,112000,70752500,12010,12010,12010,12010,0
20240417,111900,70752500,12010,12010,12010,12010,0
20240417,111800,70752500,12010,12010,12010,12010,0
20240417,111700,70752500,12010,12010,12010,12010,0
20240417,111600,70752500,12010,12130,12140,12010,4364
20240417,111500,18319770,12080,12080,12080,12080,0
20240417,111400,18319770,12080,12080,12080,12080,0
20240417,111300,18319770,12080,12080,12080,12080,0
20240417,111200,18319770,12080,12080,12080,12080,0
20240417,111100,18319770,12080,12080,12080,12080,100
20240417,111000,17111770,12080,12080,12080,12080,0
20240417,110900,17111770,12080,12080,12080,12080,0
20240417,110800,17111770,12080,12080,12080,12080,0
20240417,110700,17111770,12080,12080,12080,12080,0
20240417,110600,17111770,12080,12080,12080,12080,0
20240417,110500,17111770,12080,12080,12080,12080,0
20240417,110400,17111770,12080,12080,12080,12080,5
20240417,110300,17051370,12080,12080,12080,12080,0
20240417,110200,17051370,12080,12080,12080,12080,0
20240417,110100,17051370,12080,12080,12080,12080,0
20240417,110000,17051370,12080,12080,12080,12080,0
20240417,105900,17051370,12080,12080,12080,12080,0
20240417,105800,17051370,12080,12080,12080,12080,0
20240417,105700,17051370,12080,12080,12080,12080,0
20240417,105600,17051370,12080,12080,12080,12080,0
20240417,105500,17051370,12080,12080,12080,12080,1
20240417,105400,17039290,12150,12150,12150,12150,0
20240417,105300,17039290,12150,12150,12150,12150,0
20240417,105200,17039290,12150,12150,12150,12150,0
20240417,105100,17039290,12150,12140,12150,12140,2
20240417,105000,17015000,12080,12080,12080,12080,0
20240417,104900,17015000,12080,12080,12080,12080,0
20240417,104800,17015000,12080,12080,12080,12080,0
20240417,104700,17015000,12080,12080,12080,12080,0
20240417,104600,17015000,12080,12080,12080,12080,100
20240417,104500,15807000,12080,12080,12080,12080,0
20240417,104400,15807000,12080,12080,12080,12080,4
20240417,104300,15758680,12070,12070,12070,12070,0
20240417,104200,15758680,12070,12070,12070,12070,0
20240417,104100,15758680,12070,12070,12070,12070,0
20240417,104000,15758680,12070,12070,12070,12070,0
20240417,103900,15758680,12070,12070,12070,12070,0
20240417,103800,15758680,12070,12070,12070,12070,0
20240417,103700,15758680,12070,12070,12070,12070,0
20240417,103600,15758680,12070,12070,12070,12070,0
20240417,103500,15758680,12070,12070,12070,12070,1
20240417,103400,15746610,12120,12120,12120,12120,0
20240417,103300,15746610,12120,12120,12120,12120,0
20240417,103200,15746610,12120,12120,12120,12120,0
20240417,103100,15746610,12120,12120,12120,12120,0
20240417,103000,15746610,12120,12120,12120,12120,0
20240417,102900,15746610,12120,12120,12120,12120,20
20240417,102800,15504210,12120,12120,12120,12120,0
20240417,102700,15504210,12120,12120,12120,12120,0
20240417,102600,15504210,12120,12120,12120,12120,0
20240417,102500,15504210,12120,12120,12120,12120,0
20240417,102400,15504210,12120,12120,12120,12120,0
20240417,102300,15504210,12120,12120,12120,12120,30
20240417,102200,15140610,12120,12120,12120,12120,0
20240417,102100,15140610,12120,12120,12120,12120,0
20240417,102000,15140610,12120,12120,12120,12120,0
20240417,101900,15140610,12120,12120,12120,12120,0
20240417,101800,15140610,12120,12120,12120,12120,6
20240417,101700,15067890,12120,12120,12120,12120,0
20240417,101600,15067890,12120,12100,12120,12100,10
20240417,101500,14946820,12100,12100,12100,12100,0
20240417,101400,14946820,12100,12100,12100,12100,0
20240417,101300,14946820,12100,12100,12100,12100,0
20240417,101200,14946820,12100,12100,12100,12100,28
20240417,101100,14608020,12100,12100,12100,12100,1
20240417,101000,14595920,12180,12180,12180,12180,0
20240417,100900,14595920,12180,12180,12180,12180,50
20240417,100800,13986920,12180,12180,12180,12180,0
20240417,100700,13986920,12180,12180,12180,12180,0
20240417,100600,13986920,12180,12180,12180,12180,0
20240417,100500,13986920,12180,12180,12180,12180,100
20240417,100400,12768920,12180,12180,12180,12180,0
20240417,100300,12768920,12180,12180,12180,12180,1
20240417,100200,12756740,12140,12140,12140,12140,2
20240417,100100,12732460,12140,12140,12140,12140,3
20240417,100000,12696040,12140,12140,12140,12140,1
20240417,095900,12683900,12140,12140,12140,12140,1
20240417,095800,12671760,12140,12140,12140,12140,2
20240417,095700,12647480,12140,12140,12140,12140,0
20240417,095600,12647480,12140,12140,12140,12140,0
20240417,095500,12647480,12140,12140,12140,12140,0
20240417,095400,12647480,12140,12140,12140,12140,21
20240417,095300,12392540,12140,12140,12140,12140,0
20240417,095200,12392540,12140,12140,12140,12140,0
20240417,095100,12392540,12140,12130,12140,12130,219
20240417,095000,9733890,12140,12140,12140,12140,0
20240417,094900,9733890,12140,12140,12140,12140,0
20240417,094800,9733890,12140,12140,12140,12140,0
20240417,094700,9733890,12140,12140,12140,12140,0
20240417,094600,9733890,12140,12140,12140,12140,0
20240417,094500,9733890,12140,12140,12140,12140,0
20240417,094400,9733890,12140,12140,12140,12140,0
20240417,094300,9733890,12140,12140,12140,12140,0
20240417,094200,9733890,12140,12140,12140,12140,0
20240417,094100,9733890,12140,12140,12140,12140,0
20240417,094000,9733890,12140,12140,12140,12140,0
20240417,093900,9733890,12140,12140,12140,12140,0
20240417,093800,9733890,12140,12140,12140,12140,0
20240417,093700,9733890,12140,12140,12140,12140,0
20240417,093600,9733890,12140,12120,12140,12120,80
20240417,093500,8763330,12120,12120,12120,12120,0
20240417,093400,8763330,12120,12020,12120,12010,51
20240417,093300,8150700,12020,12020,12020,12020,0
20240417,093200,8150700,12020,12020,12020,12020,0
20240417,093100,8150700,12020,12020,12020,12020,19
20240417,093000,7922320,12000,12020,12020,12000,77
20240417,092900,6997390,12100,12100,12100,12100,0
20240417,092800,6997390,12100,12100,12100,12100,100
20240417,092700,5787390,12140,12140,12140,12140,0
20240417,092600,5787390,12140,12140,12140,12140,0
20240417,092500,5787390,12140,12140,12140,12140,0
20240417,092400,5787390,12140,12140,12140,12140,0
20240417,092300,5787390,12140,12140,12140,12140,19
20240417,092200,5556730,12140,12140,12140,12140,0
20240417,092100,5556730,12140,12140,12140,12140,0
20240417,092000,5556730,12140,12140,12140,12140,0
20240417,091900,5556730,12140,12140,12140,12140,1
20240417,091800,5544590,12120,12120,12120,12120,1
20240417,091700,5532470,12000,12100,12100,12000,41
20240417,091600,5040130,12110,12110,12110,12110,0
20240417,091500,5040130,12110,12110,12110,12110,0
20240417,091400,5040130,12110,12110,12110,12110,5
20240417,091300,4979580,12100,12100,12100,12100,0
20240417,091200,4979580,12100,12100,12100,12100,0
20240417,091100,4979580,12100,12100,12100,12100,0
20240417,091000,4979580,12100,12100,12100,12100,41
20240417,090900,4483480,12100,12100,12100,12100,57
20240417,090800,3793780,12100,12100,12100,12100,100
20240417,090700,2583780,12120,12120,12120,12120,2
20240417,090600,2559540,12110,12110,12110,12110,25
20240417,090500,2256790,12120,12120,12120,12100,103
20240417,090400,1008460,12130,12110,12130,12110,2
20240417,090300,984220,11970,11970,11970,11970,0
20240417,090200,984220,11970,11970,11970,11970,0
20240417,090100,984220,11970,12090,12090,11970,40
20240417,090000,504660,12210,11970,12330,11970,42