KissMeData/024090/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195200,151628520,11220,11220,11220,11220,37
20240404,195100,151628520,11220,11220,11220,11220,0
20240404,195000,151628520,11220,11220,11220,11220,0
20240404,194900,151628520,11220,11220,11220,11220,0
20240404,194800,151628520,11220,11220,11220,11220,0
20240404,194700,151628520,11220,11220,11220,11220,0
20240404,194600,151628520,11220,11220,11220,11220,0
20240404,194500,151628520,11220,11220,11220,11220,0
20240404,194400,151628520,11220,11220,11220,11220,0
20240404,194300,151628520,11220,11220,11220,11220,0
20240404,194200,151628520,11220,11220,11220,11220,0
20240404,194100,151628520,11220,11220,11220,11220,0
20240404,194000,151628520,11220,11220,11220,11220,0
20240404,193900,151628520,11220,11220,11220,11220,0
20240404,193800,151628520,11220,11220,11220,11220,0
20240404,193700,151628520,11220,11220,11220,11220,0
20240404,193600,151628520,11220,11220,11220,11220,0
20240404,193500,151628520,11220,11220,11220,11220,0
20240404,193400,151628520,11220,11220,11220,11220,0
20240404,193300,151628520,11220,11220,11220,11220,0
20240404,193200,151628520,11220,11220,11220,11220,0
20240404,193100,151628520,11220,11220,11220,11220,0
20240404,193000,151628520,11220,11220,11220,11220,0
20240404,192900,151628520,11220,11220,11220,11220,0
20240404,192800,151628520,11220,11220,11220,11220,0
20240404,192700,151628520,11220,11220,11220,11220,0
20240404,192600,151628520,11220,11220,11220,11220,0
20240404,192500,151628520,11220,11220,11220,11220,0
20240404,192400,151628520,11220,11220,11220,11220,0
20240404,192300,151628520,11220,11220,11220,11220,0
20240404,192200,151628520,11220,11220,11220,11220,37
20240404,192100,151628520,11220,11220,11220,11220,0
20240404,192000,151628520,11220,11220,11220,11220,0
20240404,191900,151628520,11220,11220,11220,11220,0
20240404,191800,151628520,11220,11220,11220,11220,0
20240404,191700,151628520,11220,11220,11220,11220,0
20240404,191600,151628520,11220,11220,11220,11220,0
20240404,191500,151628520,11220,11220,11220,11220,0
20240404,191400,151628520,11220,11220,11220,11220,0
20240404,191300,151628520,11220,11220,11220,11220,0
20240404,191200,151628520,11220,11220,11220,11220,0
20240404,191100,151628520,11220,11220,11220,11220,0
20240404,191000,151628520,11220,11220,11220,11220,0
20240404,190900,151628520,11220,11220,11220,11220,0
20240404,190800,151628520,11220,11220,11220,11220,0
20240404,190700,151628520,11220,11220,11220,11220,0
20240404,190600,151628520,11220,11220,11220,11220,0
20240404,190500,151628520,11220,11220,11220,11220,0
20240404,190400,151628520,11220,11220,11220,11220,0
20240404,190300,151628520,11220,11220,11220,11220,0
20240404,190200,151628520,11220,11220,11220,11220,0
20240404,190100,151628520,11220,11220,11220,11220,0
20240404,190000,151628520,11220,11220,11220,11220,0
20240404,185900,151628520,11220,11220,11220,11220,0
20240404,185800,151628520,11220,11220,11220,11220,0
20240404,185700,151628520,11220,11220,11220,11220,0
20240404,185600,151628520,11220,11220,11220,11220,0
20240404,185500,151628520,11220,11220,11220,11220,0
20240404,185400,151628520,11220,11220,11220,11220,0
20240404,185300,151628520,11220,11220,11220,11220,0
20240404,185200,151628520,11220,11220,11220,11220,37
20240404,185100,151628520,11220,11220,11220,11220,0
20240404,185000,151628520,11220,11220,11220,11220,0
20240404,184900,151628520,11220,11220,11220,11220,0
20240404,184800,151628520,11220,11220,11220,11220,0
20240404,184700,151628520,11220,11220,11220,11220,0
20240404,184600,151628520,11220,11220,11220,11220,0
20240404,184500,151628520,11220,11220,11220,11220,0
20240404,184400,151628520,11220,11220,11220,11220,0
20240404,184300,151628520,11220,11220,11220,11220,0
20240404,184200,151628520,11220,11220,11220,11220,0
20240404,184100,151628520,11220,11220,11220,11220,0
20240404,184000,151628520,11220,11220,11220,11220,0
20240404,183900,151628520,11220,11220,11220,11220,0
20240404,183800,151628520,11220,11220,11220,11220,0
20240404,183700,151628520,11220,11220,11220,11220,0
20240404,183600,151628520,11220,11220,11220,11220,0
20240404,183500,151628520,11220,11220,11220,11220,0
20240404,183400,151628520,11220,11220,11220,11220,0
20240404,183300,151628520,11220,11220,11220,11220,0
20240404,183200,151628520,11220,11220,11220,11220,0
20240404,183100,151628520,11220,11220,11220,11220,0
20240404,183000,151628520,11220,11220,11220,11220,0
20240404,182900,151628520,11220,11220,11220,11220,0
20240404,182800,151628520,11220,11220,11220,11220,0
20240404,182700,151628520,11220,11220,11220,11220,0
20240404,182600,151628520,11220,11220,11220,11220,0
20240404,182500,151628520,11220,11220,11220,11220,0
20240404,182400,151628520,11220,11220,11220,11220,0
20240404,182300,151628520,11220,11220,11220,11220,0
20240404,182200,151628520,11220,11220,11220,11220,37
20240404,182100,151628520,11220,11220,11220,11220,0
20240404,182000,151628520,11220,11220,11220,11220,0
20240404,181900,151628520,11220,11220,11220,11220,0
20240404,181800,151628520,11220,11220,11220,11220,0
20240404,181700,151628520,11220,11220,11220,11220,0
20240404,181600,151628520,11220,11220,11220,11220,0
20240404,181500,151628520,11220,11220,11220,11220,0
20240404,181400,151628520,11220,11220,11220,11220,0
20240404,181300,151628520,11220,11220,11220,11220,0
20240404,181200,151628520,11220,11220,11220,11220,0
20240404,181100,151628520,11220,11220,11220,11220,0
20240404,181000,151628520,11220,11220,11220,11220,0
20240404,180900,151628520,11220,11220,11220,11220,0
20240404,180800,151628520,11220,11220,11220,11220,0
20240404,180700,151628520,11220,11220,11220,11220,0
20240404,180600,151628520,11220,11220,11220,11220,0
20240404,180500,151628520,11220,11220,11220,11220,0
20240404,180400,151628520,11220,11220,11220,11220,0
20240404,180300,151628520,11220,11220,11220,11220,0
20240404,180200,151628520,11220,11220,11220,11220,0
20240404,180100,151628520,11220,11220,11220,11220,0
20240404,180000,151628520,11220,11220,11220,11220,0
20240404,175900,151628520,11220,11220,11220,11220,0
20240404,175800,151628520,11220,11220,11220,11220,0
20240404,175700,151628520,11220,11220,11220,11220,0
20240404,175600,151628520,11220,11220,11220,11220,0
20240404,175500,151628520,11220,11220,11220,11220,0
20240404,175400,151628520,11220,11220,11220,11220,0
20240404,175300,151628520,11220,11220,11220,11220,0
20240404,175200,151628520,11220,11220,11220,11220,37
20240404,175100,151628520,11220,11220,11220,11220,0
20240404,175000,151628520,11220,11220,11220,11220,0
20240404,174900,151628520,11220,11220,11220,11220,0
20240404,174800,151628520,11220,11220,11220,11220,0
20240404,174700,151628520,11220,11220,11220,11220,0
20240404,174600,151628520,11220,11220,11220,11220,0
20240404,174500,151628520,11220,11220,11220,11220,0
20240404,174400,151628520,11220,11220,11220,11220,0
20240404,174300,151628520,11220,11220,11220,11220,0
20240404,174200,151628520,11220,11220,11220,11220,0
20240404,174100,151628520,11220,11220,11220,11220,0
20240404,174000,151628520,11220,11220,11220,11220,0
20240404,173900,151628520,11220,11220,11220,11220,0
20240404,173800,151628520,11220,11220,11220,11220,0
20240404,173700,151628520,11220,11220,11220,11220,0
20240404,173600,151628520,11220,11220,11220,11220,0
20240404,173500,151628520,11220,11220,11220,11220,0
20240404,173400,151628520,11220,11220,11220,11220,0
20240404,173300,151628520,11220,11220,11220,11220,0
20240404,173200,151628520,11220,11220,11220,11220,0
20240404,173100,151628520,11220,11220,11220,11220,0
20240404,173000,151628520,11220,11220,11220,11220,0
20240404,172900,151628520,11220,11220,11220,11220,0
20240404,172800,151628520,11220,11220,11220,11220,0
20240404,172700,151628520,11220,11220,11220,11220,0
20240404,172600,151628520,11220,11220,11220,11220,0
20240404,172500,151628520,11220,11220,11220,11220,0
20240404,172400,151628520,11220,11220,11220,11220,0
20240404,172300,151628520,11220,11220,11220,11220,0
20240404,172200,151628520,11220,11220,11220,11220,37
20240404,172100,151628520,11220,11220,11220,11220,0
20240404,172000,151628520,11220,11220,11220,11220,0
20240404,171900,151628520,11220,11220,11220,11220,0
20240404,171800,151628520,11220,11220,11220,11220,0
20240404,171700,151628520,11220,11220,11220,11220,0
20240404,171600,151628520,11220,11220,11220,11220,0
20240404,171500,151628520,11220,11220,11220,11220,0
20240404,171400,151628520,11220,11220,11220,11220,0
20240404,171300,151628520,11220,11220,11220,11220,0
20240404,171200,151628520,11220,11220,11220,11220,0
20240404,171100,151628520,11220,11220,11220,11220,0
20240404,171000,151628520,11220,11220,11220,11220,0
20240404,170900,151628520,11220,11220,11220,11220,0
20240404,170800,151628520,11220,11220,11220,11220,0
20240404,170700,151628520,11220,11220,11220,11220,0
20240404,170600,151628520,11220,11220,11220,11220,0
20240404,170500,151628520,11220,11220,11220,11220,0
20240404,170400,151628520,11220,11220,11220,11220,0
20240404,170300,151628520,11220,11220,11220,11220,0
20240404,170200,151628520,11220,11220,11220,11220,0
20240404,170100,151628520,11220,11220,11220,11220,0
20240404,170000,151628520,11220,11220,11220,11220,0
20240404,165900,151628520,11220,11220,11220,11220,0
20240404,165800,151628520,11220,11220,11220,11220,0
20240404,165700,151628520,11220,11220,11220,11220,0
20240404,165600,151628520,11220,11220,11220,11220,0
20240404,165500,151628520,11220,11220,11220,11220,0
20240404,165400,151628520,11220,11220,11220,11220,0
20240404,165300,151628520,11220,11220,11220,11220,0
20240404,165200,151628520,11220,11220,11220,11220,37
20240404,165100,151628520,11220,11220,11220,11220,0
20240404,165000,151628520,11220,11220,11220,11220,0
20240404,164900,151628520,11220,11220,11220,11220,0
20240404,164800,151628520,11220,11220,11220,11220,0
20240404,164700,151628520,11220,11220,11220,11220,0
20240404,164600,151628520,11220,11220,11220,11220,0
20240404,164500,151628520,11220,11220,11220,11220,0
20240404,164400,151628520,11220,11220,11220,11220,0
20240404,164300,151628520,11220,11220,11220,11220,0
20240404,164200,151628520,11220,11220,11220,11220,0
20240404,164100,151628520,11220,11220,11220,11220,0
20240404,164000,151628520,11220,11220,11220,11220,0
20240404,163900,151628520,11220,11220,11220,11220,0
20240404,163800,151628520,11220,11220,11220,11220,0
20240404,163700,151628520,11220,11220,11220,11220,0
20240404,163600,151628520,11220,11220,11220,11220,0
20240404,163500,151628520,11220,11220,11220,11220,0
20240404,163400,151628520,11220,11220,11220,11220,0
20240404,163300,151628520,11220,11220,11220,11220,0
20240404,163200,151628520,11220,11220,11220,11220,0
20240404,163100,151628520,11220,11220,11220,11220,0
20240404,163000,151628520,11220,11220,11220,11220,0
20240404,162900,151628520,11220,11220,11220,11220,0
20240404,162800,151628520,11220,11220,11220,11220,0
20240404,162700,151628520,11220,11220,11220,11220,0
20240404,162600,151628520,11220,11220,11220,11220,0
20240404,162500,151628520,11220,11220,11220,11220,0
20240404,162400,151628520,11220,11220,11220,11220,0
20240404,162300,151628520,11220,11220,11220,11220,0
20240404,162200,151628520,11220,11220,11220,11220,37
20240404,162100,151628520,11220,11220,11220,11220,0
20240404,162000,151628520,11220,11220,11220,11220,0
20240404,161900,151628520,11220,11220,11220,11220,0
20240404,161800,151628520,11220,11220,11220,11220,0
20240404,161700,151628520,11220,11220,11220,11220,0
20240404,161600,151628520,11220,11220,11220,11220,0
20240404,161500,151628520,11220,11220,11220,11220,0
20240404,161400,151628520,11220,11220,11220,11220,0
20240404,161300,151628520,11220,11220,11220,11220,0
20240404,161200,151628520,11220,11220,11220,11220,0
20240404,161100,151628520,11220,11220,11220,11220,0
20240404,161000,151628520,11220,11220,11220,11220,0
20240404,160900,151628520,11220,11220,11220,11220,0
20240404,160800,151628520,11220,11220,11220,11220,0
20240404,160700,151628520,11220,11220,11220,11220,0
20240404,160600,151628520,11220,11220,11220,11220,0
20240404,160500,151628520,11220,11220,11220,11220,0
20240404,160400,151628520,11220,11220,11220,11220,0
20240404,160300,151628520,11220,11220,11220,11220,0
20240404,160200,151628520,11220,11220,11220,11220,0
20240404,160100,151628520,11220,11220,11220,11220,0
20240404,160000,151628520,11220,11220,11220,11220,0
20240404,155900,151628520,11220,11220,11220,11220,0
20240404,155800,151628520,11220,11220,11220,11220,0
20240404,155700,151628520,11220,11220,11220,11220,0
20240404,155600,151628520,11220,11220,11220,11220,0
20240404,155500,151628520,11220,11220,11220,11220,0
20240404,155400,151628520,11220,11220,11220,11220,0
20240404,155300,151628520,11220,11220,11220,11220,0
20240404,155200,151628520,11220,11220,11220,11220,37
20240404,155100,151628520,11220,11220,11220,11220,0
20240404,155000,151628520,11220,11220,11220,11220,0
20240404,154900,151628520,11220,11220,11220,11220,0
20240404,154800,151628520,11220,11220,11220,11220,0
20240404,154700,151628520,11220,11220,11220,11220,0
20240404,154600,151628520,11220,11220,11220,11220,0
20240404,154500,151628520,11220,11220,11220,11220,0
20240404,154400,151628520,11220,11220,11220,11220,0
20240404,154300,151628520,11220,11220,11220,11220,0
20240404,154200,151628520,11220,11220,11220,11220,0
20240404,154100,151628520,11220,11220,11220,11220,0
20240404,154000,151628520,11220,11220,11220,11220,0
20240404,153900,151628520,11220,11220,11220,11220,0
20240404,153800,151628520,11220,11220,11220,11220,0
20240404,153700,151628520,11220,11220,11220,11220,0
20240404,153600,151628520,11220,11220,11220,11220,0
20240404,153500,151628520,11220,11220,11220,11220,0
20240404,153400,151628520,11220,11220,11220,11220,0
20240404,153300,151628520,11220,11220,11220,11220,0
20240404,153200,151628520,11220,11220,11220,11220,0
20240404,153100,151628520,11220,11220,11220,11220,0
20240404,153000,151628520,11220,11220,11220,11220,37
20240404,152900,151213380,11220,11220,11220,11220,0
20240404,152800,151213380,11220,11220,11220,11220,0
20240404,152700,151213380,11220,11220,11220,11220,0
20240404,152600,151213380,11220,11220,11220,11220,0
20240404,152500,151213380,11220,11220,11220,11220,0
20240404,152400,151213380,11220,11220,11220,11220,0
20240404,152300,151213380,11220,11220,11220,11220,0
20240404,152200,151213380,11220,11220,11220,11220,0
20240404,152100,151213380,11220,11220,11220,11220,0
20240404,152000,151213380,11220,11220,11220,11220,0
20240404,151900,151213380,11220,11220,11220,11220,0
20240404,151800,151213380,11220,11220,11220,11220,0
20240404,151700,151213380,11220,11220,11220,11220,17
20240404,151600,151022640,11220,11220,11220,11220,0
20240404,151500,151022640,11220,11220,11220,11220,0
20240404,151400,151022640,11220,11220,11220,11220,0
20240404,151300,151022640,11220,11220,11220,11220,0
20240404,151200,151022640,11220,11220,11220,11220,0
20240404,151100,151022640,11220,11220,11220,11220,0
20240404,151000,151022640,11220,11220,11220,11220,2
20240404,150900,151000200,11220,11220,11220,11220,0
20240404,150800,151000200,11220,11220,11220,11220,0
20240404,150700,151000200,11220,11220,11220,11220,0
20240404,150600,151000200,11220,11220,11220,11220,0
20240404,150500,151000200,11220,11220,11220,11220,0
20240404,150400,151000200,11220,11220,11220,11220,0
20240404,150300,151000200,11220,11220,11220,11220,1
20240404,150200,150988980,11220,11220,11220,11220,100
20240404,150100,149866980,11220,11220,11220,11220,200
20240404,150000,147622980,11220,11220,11220,11220,0
20240404,145900,147622980,11220,11220,11220,11220,0
20240404,145800,147622980,11220,11220,11220,11220,0
20240404,145700,147622980,11220,11220,11220,11220,0
20240404,145600,147622980,11220,11220,11220,11220,0
20240404,145500,147622980,11220,11220,11220,11220,0
20240404,145400,147622980,11220,11220,11220,11220,0
20240404,145300,147622980,11220,11220,11220,11220,0
20240404,145200,147622980,11220,11220,11220,11220,0
20240404,145100,147622980,11220,11220,11220,11220,0
20240404,145000,147622980,11220,11220,11220,11220,0
20240404,144900,147622980,11220,11220,11220,11220,0
20240404,144800,147622980,11220,11220,11220,11220,200
20240404,144700,145378980,11220,11220,11220,11220,0
20240404,144600,145378980,11220,11220,11220,11220,0
20240404,144500,145378980,11220,11220,11220,11220,0
20240404,144400,145378980,11220,11220,11220,11220,0
20240404,144300,145378980,11220,11240,11240,11220,600
20240404,144200,138641740,11240,11240,11240,11240,0
20240404,144100,138641740,11240,11240,11240,11240,0
20240404,144000,138641740,11240,11240,11240,11240,0
20240404,143900,138641740,11240,11240,11240,11240,0
20240404,143800,138641740,11240,11240,11240,11240,0
20240404,143700,138641740,11240,11240,11240,11240,0
20240404,143600,138641740,11240,11240,11240,11240,0
20240404,143500,138641740,11240,11240,11240,11240,0
20240404,143400,138641740,11240,11240,11240,11240,0
20240404,143300,138641740,11240,11240,11240,11240,0
20240404,143200,138641740,11240,11240,11240,11240,0
20240404,143100,138641740,11240,11240,11240,11240,0
20240404,143000,138641740,11240,11240,11240,11240,0
20240404,142900,138641740,11240,11240,11240,11240,0
20240404,142800,138641740,11240,11240,11240,11240,0
20240404,142700,138641740,11240,11240,11240,11240,0
20240404,142600,138641740,11240,11240,11240,11240,0
20240404,142500,138641740,11240,11240,11240,11240,0
20240404,142400,138641740,11240,11240,11240,11240,0
20240404,142300,138641740,11240,11240,11240,11240,0
20240404,142200,138641740,11240,11240,11240,11240,0
20240404,142100,138641740,11240,11240,11240,11240,0
20240404,142000,138641740,11240,11230,11240,11230,738
20240404,141900,130347070,11220,11220,11220,11220,1
20240404,141800,130335850,11220,11220,11220,11220,0
20240404,141700,130335850,11220,11220,11220,11220,0
20240404,141600,130335850,11220,11220,11220,11220,0
20240404,141500,130335850,11220,11220,11220,11220,0
20240404,141400,130335850,11220,11220,11220,11220,17
20240404,141300,130145110,11220,11220,11220,11220,6
20240404,141200,130077790,11220,11220,11220,11220,0
20240404,141100,130077790,11220,11220,11220,11220,289
20240404,141000,126835210,11230,11230,11230,11230,0
20240404,140900,126835210,11230,11220,11230,11220,120
20240404,140800,125488750,11160,11160,11160,11160,0
20240404,140700,125488750,11160,11160,11160,11160,0
20240404,140600,125488750,11160,11160,11160,11160,0
20240404,140500,125488750,11160,11160,11160,11160,0
20240404,140400,125488750,11160,11160,11160,11160,0
20240404,140300,125488750,11160,11160,11160,11160,0
20240404,140200,125488750,11160,11160,11160,11160,0
20240404,140100,125488750,11160,11160,11160,11160,0
20240404,140000,125488750,11160,11160,11160,11160,0
20240404,135900,125488750,11160,11160,11160,11160,0
20240404,135800,125488750,11160,11160,11160,11160,0
20240404,135700,125488750,11160,11160,11160,11160,0
20240404,135600,125488750,11160,11160,11160,11160,0
20240404,135500,125488750,11160,11160,11160,11160,0
20240404,135400,125488750,11160,11160,11160,11160,0
20240404,135300,125488750,11160,11160,11160,11160,0
20240404,135200,125488750,11160,11160,11160,11160,0
20240404,135100,125488750,11160,11160,11160,11160,0
20240404,135000,125488750,11160,11160,11160,11160,0
20240404,134900,125488750,11160,11160,11160,11160,0
20240404,134800,125488750,11160,11160,11160,11160,0
20240404,134700,125488750,11160,11160,11160,11160,0
20240404,134600,125488750,11160,11160,11160,11160,0
20240404,134500,125488750,11160,11160,11160,11160,0
20240404,134400,125488750,11160,11160,11160,11160,0
20240404,134300,125488750,11160,11160,11160,11160,0
20240404,134200,125488750,11160,11160,11160,11160,0
20240404,134100,125488750,11160,11160,11160,11160,3941
20240404,134000,81507190,11150,11150,11150,11150,0
20240404,133900,81507190,11150,11150,11150,11150,0
20240404,133800,81507190,11150,11150,11150,11150,0
20240404,133700,81507190,11150,11150,11150,11150,0
20240404,133600,81507190,11150,11150,11150,11150,0
20240404,133500,81507190,11150,11150,11150,11150,0
20240404,133400,81507190,11150,11150,11150,11150,0
20240404,133300,81507190,11150,11150,11150,11150,0
20240404,133200,81507190,11150,11150,11150,11150,0
20240404,133100,81507190,11150,11150,11150,11150,0
20240404,133000,81507190,11150,11150,11150,11150,0
20240404,132900,81507190,11150,11150,11150,11150,0
20240404,132800,81507190,11150,11150,11150,11150,0
20240404,132700,81507190,11150,11150,11150,11150,0
20240404,132600,81507190,11150,11150,11150,11150,0
20240404,132500,81507190,11150,11150,11150,11150,0
20240404,132400,81507190,11150,11150,11150,11150,0
20240404,132300,81507190,11150,11150,11150,11150,0
20240404,132200,81507190,11150,11150,11150,11150,7
20240404,132100,81429140,11140,11140,11140,11140,1
20240404,132000,81418000,11150,11150,11150,11150,0
20240404,131900,81418000,11150,11150,11150,11150,0
20240404,131800,81418000,11150,11150,11150,11150,0
20240404,131700,81418000,11150,11150,11150,11150,0
20240404,131600,81418000,11150,11150,11150,11150,0
20240404,131500,81418000,11150,11150,11150,11150,0
20240404,131400,81418000,11150,11150,11150,11150,0
20240404,131300,81418000,11150,11150,11150,11150,0
20240404,131200,81418000,11150,11150,11150,11150,0
20240404,131100,81418000,11150,11150,11150,11150,0
20240404,131000,81418000,11150,11150,11150,11150,0
20240404,130900,81418000,11150,11150,11150,11150,0
20240404,130800,81418000,11150,11150,11150,11150,0
20240404,130700,81418000,11150,11150,11150,11150,0
20240404,130600,81418000,11150,11150,11150,11150,0
20240404,130500,81418000,11150,11150,11150,11150,0
20240404,130400,81418000,11150,11150,11150,11150,0
20240404,130300,81418000,11150,11150,11150,11150,0
20240404,130200,81418000,11150,11150,11150,11150,0
20240404,130100,81418000,11150,11150,11150,11150,0
20240404,130000,81418000,11150,11150,11150,11150,1
20240404,125900,81406850,11120,11120,11120,11120,0
20240404,125800,81406850,11120,11120,11120,11120,0
20240404,125700,81406850,11120,11120,11120,11120,0
20240404,125600,81406850,11120,11120,11120,11120,0
20240404,125500,81406850,11120,11120,11120,11120,0
20240404,125400,81406850,11120,11120,11120,11120,0
20240404,125300,81406850,11120,11120,11120,11120,0
20240404,125200,81406850,11120,11120,11120,11120,0
20240404,125100,81406850,11120,11120,11120,11120,0
20240404,125000,81406850,11120,11120,11120,11120,0
20240404,124900,81406850,11120,11120,11120,11120,0
20240404,124800,81406850,11120,11120,11120,11120,0
20240404,124700,81406850,11120,11120,11120,11120,0
20240404,124600,81406850,11120,11120,11120,11120,0
20240404,124500,81406850,11120,11120,11120,11120,0
20240404,124400,81406850,11120,11120,11120,11120,98
20240404,124300,80317090,11120,11120,11120,11120,0
20240404,124200,80317090,11120,11120,11120,11120,0
20240404,124100,80317090,11120,11120,11120,11120,0
20240404,124000,80317090,11120,11120,11120,11120,0
20240404,123900,80317090,11120,11120,11120,11120,0
20240404,123800,80317090,11120,11120,11120,11120,0
20240404,123700,80317090,11120,11120,11120,11120,0
20240404,123600,80317090,11120,11150,11150,11120,8
20240404,123500,80228010,11120,11150,11150,11120,16
20240404,123400,80049850,11120,11120,11150,11120,12
20240404,123300,79916170,11150,11150,11150,11120,11
20240404,123200,79793670,11120,11150,11150,11120,4
20240404,123100,79749130,11120,11120,11150,11120,3
20240404,123000,79715740,11150,11160,11160,11150,104
20240404,122900,78556040,11160,11160,11160,11160,0
20240404,122800,78556040,11160,11160,11160,11160,0
20240404,122700,78556040,11160,11160,11160,11160,0
20240404,122600,78556040,11160,11160,11160,11160,0
20240404,122500,78556040,11160,11160,11160,11160,30
20240404,122400,78221240,11160,11160,11160,11160,9
20240404,122300,78120800,11150,11150,11150,11150,0
20240404,122200,78120800,11150,11150,11150,11150,0
20240404,122100,78120800,11150,11150,11150,11150,0
20240404,122000,78120800,11150,11150,11150,11150,0
20240404,121900,78120800,11150,11150,11150,11150,0
20240404,121800,78120800,11150,11150,11150,11150,0
20240404,121700,78120800,11150,11190,11190,11150,431
20240404,121600,73315110,11160,11160,11160,11160,0
20240404,121500,73315110,11160,11160,11160,11160,0
20240404,121400,73315110,11160,11160,11160,11160,0
20240404,121300,73315110,11160,11160,11160,11160,0
20240404,121200,73315110,11160,11160,11160,11160,0
20240404,121100,73315110,11160,11160,11160,11160,0
20240404,121000,73315110,11160,11160,11160,11160,0
20240404,120900,73315110,11160,11160,11160,11160,0
20240404,120800,73315110,11160,11160,11160,11160,0
20240404,120700,73315110,11160,11160,11160,11160,0
20240404,120600,73315110,11160,11160,11160,11160,0
20240404,120500,73315110,11160,11160,11160,11160,0
20240404,120400,73315110,11160,11160,11160,11160,0
20240404,120300,73315110,11160,11160,11160,11160,0
20240404,120200,73315110,11160,11160,11160,11160,0
20240404,120100,73315110,11160,11160,11160,11160,0
20240404,120000,73315110,11160,11150,11160,11150,3
20240404,115900,73281640,11150,11150,11150,11150,4
20240404,115800,73237040,11190,11160,11190,11160,9
20240404,115700,73136450,11190,11150,11190,11150,7
20240404,115600,73058250,11150,11190,11190,11150,4
20240404,115500,73013610,11150,11190,11190,11150,11
20240404,115400,72890710,11160,11190,11190,11160,4
20240404,115300,72846010,11160,11190,11190,11160,12
20240404,115200,72711910,11160,11170,11190,11150,6
20240404,115100,72644930,11160,11150,11190,11150,9
20240404,115000,72544420,11160,11190,11190,11160,8
20240404,114900,72455020,11160,11190,11190,11160,8
20240404,114800,72365710,11160,11160,11160,11160,0
20240404,114700,72365710,11160,11190,11190,11160,6
20240404,114600,72298720,11160,11160,11160,11160,0
20240404,114500,72298720,11160,11190,11190,11160,10
20240404,114400,72187060,11160,11160,11160,11160,1
20240404,114300,72175900,11160,11190,11190,11160,7
20240404,114200,72097720,11160,11160,11160,11160,0
20240404,114100,72097720,11160,11190,11190,11160,8
20240404,114000,72008380,11160,11160,11190,11160,10
20240404,113900,71896720,11190,11190,11190,11190,1
20240404,113800,71885530,11160,11190,11190,11160,8
20240404,113700,71796190,11160,11160,11160,11160,0
20240404,113600,71796190,11160,11190,11190,11160,7
20240404,113500,71718040,11160,11160,11160,11160,0
20240404,113400,71718040,11160,11160,11190,11160,9
20240404,113300,71617570,11160,11190,11190,11160,17
20240404,113200,71427820,11160,11190,11190,11160,8
20240404,113100,71338510,11160,11160,11190,11160,14
20240404,113000,71182120,11160,11190,11190,11160,13
20240404,112900,71036890,11160,11190,11190,11160,9
20240404,112800,70936420,11160,11160,11160,11160,0
20240404,112700,70936420,11160,11160,11190,11160,21
20240404,112600,70702000,11150,11150,11150,11150,450
20240404,112500,65684500,11160,11160,11160,11160,0
20240404,112400,65684500,11160,11160,11160,11160,0
20240404,112300,65684500,11160,11160,11160,11160,23
20240404,112200,65427820,11190,11190,11190,11190,0
20240404,112100,65427820,11190,11190,11190,11190,0
20240404,112000,65427820,11190,11190,11190,11190,0
20240404,111900,65427820,11190,11190,11190,11190,0
20240404,111800,65427820,11190,11190,11190,11190,0
20240404,111700,65427820,11190,11190,11190,11190,0
20240404,111600,65427820,11190,11160,11190,11160,178
20240404,111500,63441310,11160,11160,11160,11160,30
20240404,111400,63106510,11160,11160,11160,11160,0
20240404,111300,63106510,11160,11160,11160,11160,0
20240404,111200,63106510,11160,11160,11160,11160,10
20240404,111100,62994910,11150,11150,11150,11150,0
20240404,111000,62994910,11150,11150,11150,11150,0
20240404,110900,62994910,11150,11150,11150,11150,0
20240404,110800,62994910,11150,11150,11150,11150,19
20240404,110700,62783060,11110,11110,11110,11110,0
20240404,110600,62783060,11110,11110,11110,11110,0
20240404,110500,62783060,11110,11110,11110,11110,0
20240404,110400,62783060,11110,11110,11110,11110,0
20240404,110300,62783060,11110,11110,11110,11110,0
20240404,110200,62783060,11110,11110,11110,11110,0
20240404,110100,62783060,11110,11110,11110,11110,0
20240404,110000,62783060,11110,11110,11110,11110,0
20240404,105900,62783060,11110,11110,11110,11110,0
20240404,105800,62783060,11110,11110,11110,11110,0
20240404,105700,62783060,11110,11110,11110,11110,0
20240404,105600,62783060,11110,11110,11110,11110,0
20240404,105500,62783060,11110,11110,11110,11110,0
20240404,105400,62783060,11110,11110,11110,11110,1054
20240404,105300,51073120,11110,11110,11110,11110,2
20240404,105200,51050900,11100,11100,11100,11100,5
20240404,105100,50995400,11110,11100,11110,11100,8
20240404,105000,50906590,11110,11110,11120,11110,64
20240404,104900,50195530,11120,11120,11120,11120,3
20240404,104800,50162170,11120,11120,11120,11120,1
20240404,104700,50151050,11120,11120,11120,11120,2
20240404,104600,50128810,11120,11120,11120,11120,3
20240404,104500,50095450,11120,11150,11150,11120,4
20240404,104400,50050910,11150,11120,11150,11120,29
20240404,104300,49727740,11140,11140,11140,11140,1
20240404,104200,49716600,11110,11110,11110,11110,5
20240404,104100,49661050,11110,11110,11150,11110,8
20240404,104000,49572130,11110,11140,11140,11110,4
20240404,103900,49527630,11110,11110,11110,11110,0
20240404,103800,49527630,11110,11120,11180,11100,605
20240404,103700,42810730,11120,11120,11150,11120,9
20240404,103600,42710530,11140,11110,11140,11110,12
20240404,103500,42577120,11140,11150,11150,11110,23
20240404,103400,42321390,11120,11150,11150,11120,16
20240404,103300,42143230,11120,11120,11150,11120,18
20240404,103200,41942920,11150,11120,11150,11120,17
20240404,103100,41753610,11150,11120,11150,11120,15
20240404,103000,41586630,11120,11120,11150,11120,16
20240404,102900,41408530,11120,11120,11150,11110,23
20240404,102800,41152660,11150,11120,11150,11120,15
20240404,102700,40985620,11120,11120,11150,11120,14
20240404,102600,40829820,11120,11130,11150,11120,19
20240404,102500,40618300,11120,11150,11150,11120,14
20240404,102400,40462530,11120,11120,11150,11120,12
20240404,102300,40329030,11150,11120,11150,11110,25
20240404,102200,40051150,11140,11120,11140,11120,9
20240404,102100,39951050,11140,11110,11140,11110,281
20240404,102000,36829070,11110,11110,11110,11110,5
20240404,101900,36773520,11110,11110,11110,11110,101
20240404,101800,35651410,11140,11120,11140,11110,9
20240404,101700,35551290,11110,11110,11140,11110,13
20240404,101600,35406680,11110,11110,11140,11110,16
20240404,101500,35228830,11110,11130,11130,11110,17
20240404,101400,35039800,11110,11140,11140,11110,20
20240404,101300,34817440,11110,11110,11130,11110,13
20240404,101200,34672960,11140,11110,11140,11110,15
20240404,101100,34506090,11130,11110,11140,11110,15
20240404,101000,34339340,11120,11120,11120,11120,0
20240404,100900,34339340,11120,11110,11120,11110,131
20240404,100800,32883920,11140,11140,11140,11140,0
20240404,100700,32883920,11140,11140,11140,11140,0
20240404,100600,32883920,11140,11140,11140,11140,0
20240404,100500,32883920,11140,11110,11140,11110,105
20240404,100400,31714310,11110,11120,11120,11110,470
20240404,100300,26489940,11120,11120,11120,11120,116
20240404,100200,25200020,11130,11130,11130,11130,11
20240404,100100,25077590,11130,11130,11130,11130,0
20240404,100000,25077590,11130,11130,11130,11130,1
20240404,095900,25066460,11130,11130,11130,11130,10
20240404,095800,24955160,11130,11130,11130,11130,0
20240404,095700,24955160,11130,11130,11130,11130,10
20240404,095600,24843860,11130,11130,11130,11130,1
20240404,095500,24832730,11130,11130,11130,11130,0
20240404,095400,24832730,11130,11130,11130,11130,0
20240404,095300,24832730,11130,11130,11130,11130,1
20240404,095200,24821600,11140,11140,11140,11140,0
20240404,095100,24821600,11140,11130,11140,11130,14
20240404,095000,24665750,11140,11130,11140,11130,11
20240404,094900,24543270,11140,11130,11140,11130,17
20240404,094800,24354000,11130,11120,11140,11120,12
20240404,094700,24220500,11120,11120,11120,11120,1
20240404,094600,24209380,11120,11130,11130,11120,5
20240404,094500,24153770,11140,11150,11160,11120,291
20240404,094400,20914730,11160,11150,11160,11150,9
20240404,094300,20814370,11160,11150,11160,11140,107
20240404,094200,19622270,11150,11150,11150,11150,5
20240404,094100,19566520,11140,11140,11140,11140,0
20240404,094000,19566520,11140,11150,11150,11140,17
20240404,093900,19377080,11190,11190,11190,11190,2
20240404,093800,19354700,11160,11190,11190,11150,107
20240404,093700,18161480,11160,11160,11190,11160,8
20240404,093600,18072170,11150,11160,11160,11150,100
20240404,093500,16957110,11200,11170,11200,11170,11
20240404,093400,16834210,11200,11200,11200,11170,12
20240404,093300,16699960,11170,11200,11200,11170,10
20240404,093200,16588200,11170,11170,11200,11170,7
20240404,093100,16509920,11170,11170,11200,11170,9
20240404,093000,16409360,11200,11170,11200,11170,8
20240404,092900,16319880,11170,11200,11200,11170,30
20240404,092800,15984470,11210,11210,11210,11210,1
20240404,092700,15973260,11210,11200,11210,11190,15
20240404,092600,15805320,11190,11190,11190,11190,0
20240404,092500,15805320,11190,11210,11210,11190,750
20240404,092400,7410030,11210,11240,11240,11210,9
20240404,092300,7309110,11210,11210,11210,11210,0
20240404,092200,7309110,11210,11240,11240,11210,48
20240404,092100,6770970,11210,11210,11210,11210,0
20240404,092000,6770970,11210,11240,11240,11210,7
20240404,091900,6692440,11210,11210,11210,11210,0
20240404,091800,6692440,11210,11240,11240,11210,10
20240404,091700,6580280,11210,11210,11210,11210,1
20240404,091600,6569070,11210,11240,11240,11210,9
20240404,091500,6468090,11210,11210,11210,11210,6
20240404,091400,6400830,11200,11240,11240,11200,5
20240404,091300,6344750,11210,11230,11230,11210,8
20240404,091200,6255050,11200,11200,11200,11200,7
20240404,091100,6176650,11240,11240,11240,11240,2
20240404,091000,6154170,11210,11210,11210,11210,0
20240404,090900,6154170,11210,11240,11240,11210,7
20240404,090800,6075640,11210,11210,11210,11200,17
20240404,090700,5885160,11210,11210,11210,11210,2
20240404,090600,5862740,11200,11200,11200,11200,7
20240404,090500,5784340,11200,11200,11200,11200,5
20240404,090400,5728340,11190,11190,11190,11190,0
20240404,090300,5728340,11190,11190,11190,11190,5
20240404,090200,5672390,11190,11300,11300,11190,291
20240404,090100,2384300,11300,11300,11300,11300,0
20240404,090000,2384300,11300,11300,11300,11300,211