KissMeData/273640/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203200,185933140,13000,13000,13000,13000,80
20240403,203100,185933140,13000,13000,13000,13000,0
20240403,203000,185933140,13000,13000,13000,13000,0
20240403,202900,185933140,13000,13000,13000,13000,0
20240403,202800,185933140,13000,13000,13000,13000,0
20240403,202700,185933140,13000,13000,13000,13000,0
20240403,202600,185933140,13000,13000,13000,13000,0
20240403,202500,185933140,13000,13000,13000,13000,0
20240403,202400,185933140,13000,13000,13000,13000,0
20240403,202300,185933140,13000,13000,13000,13000,0
20240403,202200,185933140,13000,13000,13000,13000,0
20240403,202100,185933140,13000,13000,13000,13000,0
20240403,202000,185933140,13000,13000,13000,13000,0
20240403,201900,185933140,13000,13000,13000,13000,0
20240403,201800,185933140,13000,13000,13000,13000,0
20240403,201700,185933140,13000,13000,13000,13000,0
20240403,201600,185933140,13000,13000,13000,13000,0
20240403,201500,185933140,13000,13000,13000,13000,0
20240403,201400,185933140,13000,13000,13000,13000,0
20240403,201300,185933140,13000,13000,13000,13000,0
20240403,201200,185933140,13000,13000,13000,13000,0
20240403,201100,185933140,13000,13000,13000,13000,0
20240403,201000,185933140,13000,13000,13000,13000,0
20240403,200900,185933140,13000,13000,13000,13000,0
20240403,200800,185933140,13000,13000,13000,13000,0
20240403,200700,185933140,13000,13000,13000,13000,0
20240403,200600,185933140,13000,13000,13000,13000,0
20240403,200500,185933140,13000,13000,13000,13000,0
20240403,200400,185933140,13000,13000,13000,13000,0
20240403,200300,185933140,13000,13000,13000,13000,0
20240403,200200,185933140,13000,13000,13000,13000,80
20240403,200100,185933140,13000,13000,13000,13000,0
20240403,200000,185933140,13000,13000,13000,13000,0
20240403,195900,185933140,13000,13000,13000,13000,0
20240403,195800,185933140,13000,13000,13000,13000,0
20240403,195700,185933140,13000,13000,13000,13000,0
20240403,195600,185933140,13000,13000,13000,13000,0
20240403,195500,185933140,13000,13000,13000,13000,0
20240403,195400,185933140,13000,13000,13000,13000,0
20240403,195300,185933140,13000,13000,13000,13000,0
20240403,195200,185933140,13000,13000,13000,13000,0
20240403,195100,185933140,13000,13000,13000,13000,0
20240403,195000,185933140,13000,13000,13000,13000,0
20240403,194900,185933140,13000,13000,13000,13000,0
20240403,194800,185933140,13000,13000,13000,13000,0
20240403,194700,185933140,13000,13000,13000,13000,0
20240403,194600,185933140,13000,13000,13000,13000,0
20240403,194500,185933140,13000,13000,13000,13000,0
20240403,194400,185933140,13000,13000,13000,13000,0
20240403,194300,185933140,13000,13000,13000,13000,0
20240403,194200,185933140,13000,13000,13000,13000,0
20240403,194100,185933140,13000,13000,13000,13000,0
20240403,194000,185933140,13000,13000,13000,13000,0
20240403,193900,185933140,13000,13000,13000,13000,0
20240403,193800,185933140,13000,13000,13000,13000,0
20240403,193700,185933140,13000,13000,13000,13000,0
20240403,193600,185933140,13000,13000,13000,13000,0
20240403,193500,185933140,13000,13000,13000,13000,0
20240403,193400,185933140,13000,13000,13000,13000,0
20240403,193300,185933140,13000,13000,13000,13000,0
20240403,193200,185933140,13000,13000,13000,13000,80
20240403,193100,185933140,13000,13000,13000,13000,0
20240403,193000,185933140,13000,13000,13000,13000,0
20240403,192900,185933140,13000,13000,13000,13000,0
20240403,192800,185933140,13000,13000,13000,13000,0
20240403,192700,185933140,13000,13000,13000,13000,0
20240403,192600,185933140,13000,13000,13000,13000,0
20240403,192500,185933140,13000,13000,13000,13000,0
20240403,192400,185933140,13000,13000,13000,13000,0
20240403,192300,185933140,13000,13000,13000,13000,0
20240403,192200,185933140,13000,13000,13000,13000,0
20240403,192100,185933140,13000,13000,13000,13000,0
20240403,192000,185933140,13000,13000,13000,13000,0
20240403,191900,185933140,13000,13000,13000,13000,0
20240403,191800,185933140,13000,13000,13000,13000,0
20240403,191700,185933140,13000,13000,13000,13000,0
20240403,191600,185933140,13000,13000,13000,13000,0
20240403,191500,185933140,13000,13000,13000,13000,0
20240403,191400,185933140,13000,13000,13000,13000,0
20240403,191300,185933140,13000,13000,13000,13000,0
20240403,191200,185933140,13000,13000,13000,13000,0
20240403,191100,185933140,13000,13000,13000,13000,0
20240403,191000,185933140,13000,13000,13000,13000,0
20240403,190900,185933140,13000,13000,13000,13000,0
20240403,190800,185933140,13000,13000,13000,13000,0
20240403,190700,185933140,13000,13000,13000,13000,0
20240403,190600,185933140,13000,13000,13000,13000,0
20240403,190500,185933140,13000,13000,13000,13000,0
20240403,190400,185933140,13000,13000,13000,13000,0
20240403,190300,185933140,13000,13000,13000,13000,0
20240403,190200,185933140,13000,13000,13000,13000,80
20240403,190100,185933140,13000,13000,13000,13000,0
20240403,190000,185933140,13000,13000,13000,13000,0
20240403,185900,185933140,13000,13000,13000,13000,0
20240403,185800,185933140,13000,13000,13000,13000,0
20240403,185700,185933140,13000,13000,13000,13000,0
20240403,185600,185933140,13000,13000,13000,13000,0
20240403,185500,185933140,13000,13000,13000,13000,0
20240403,185400,185933140,13000,13000,13000,13000,0
20240403,185300,185933140,13000,13000,13000,13000,0
20240403,185200,185933140,13000,13000,13000,13000,0
20240403,185100,185933140,13000,13000,13000,13000,0
20240403,185000,185933140,13000,13000,13000,13000,0
20240403,184900,185933140,13000,13000,13000,13000,0
20240403,184800,185933140,13000,13000,13000,13000,0
20240403,184700,185933140,13000,13000,13000,13000,0
20240403,184600,185933140,13000,13000,13000,13000,0
20240403,184500,185933140,13000,13000,13000,13000,0
20240403,184400,185933140,13000,13000,13000,13000,0
20240403,184300,185933140,13000,13000,13000,13000,0
20240403,184200,185933140,13000,13000,13000,13000,0
20240403,184100,185933140,13000,13000,13000,13000,0
20240403,184000,185933140,13000,13000,13000,13000,0
20240403,183900,185933140,13000,13000,13000,13000,0
20240403,183800,185933140,13000,13000,13000,13000,0
20240403,183700,185933140,13000,13000,13000,13000,0
20240403,183600,185933140,13000,13000,13000,13000,0
20240403,183500,185933140,13000,13000,13000,13000,0
20240403,183400,185933140,13000,13000,13000,13000,0
20240403,183300,185933140,13000,13000,13000,13000,0
20240403,183200,185933140,13000,13000,13000,13000,80
20240403,183100,185933140,13000,13000,13000,13000,0
20240403,183000,185933140,13000,13000,13000,13000,0
20240403,182900,185933140,13000,13000,13000,13000,0
20240403,182800,185933140,13000,13000,13000,13000,0
20240403,182700,185933140,13000,13000,13000,13000,0
20240403,182600,185933140,13000,13000,13000,13000,0
20240403,182500,185933140,13000,13000,13000,13000,0
20240403,182400,185933140,13000,13000,13000,13000,0
20240403,182300,185933140,13000,13000,13000,13000,0
20240403,182200,185933140,13000,13000,13000,13000,0
20240403,182100,185933140,13000,13000,13000,13000,0
20240403,182000,185933140,13000,13000,13000,13000,0
20240403,181900,185933140,13000,13000,13000,13000,0
20240403,181800,185933140,13000,13000,13000,13000,0
20240403,181700,185933140,13000,13000,13000,13000,0
20240403,181600,185933140,13000,13000,13000,13000,0
20240403,181500,185933140,13000,13000,13000,13000,0
20240403,181400,185933140,13000,13000,13000,13000,0
20240403,181300,185933140,13000,13000,13000,13000,0
20240403,181200,185933140,13000,13000,13000,13000,0
20240403,181100,185933140,13000,13000,13000,13000,0
20240403,181000,185933140,13000,13000,13000,13000,0
20240403,180900,185933140,13000,13000,13000,13000,0
20240403,180800,185933140,13000,13000,13000,13000,0
20240403,180700,185933140,13000,13000,13000,13000,0
20240403,180600,185933140,13000,13000,13000,13000,0
20240403,180500,185933140,13000,13000,13000,13000,0
20240403,180400,185933140,13000,13000,13000,13000,0
20240403,180300,185933140,13000,13000,13000,13000,0
20240403,180200,185933140,13000,13000,13000,13000,80
20240403,180100,185933140,13000,13000,13000,13000,0
20240403,180000,185933140,13000,13000,13000,13000,0
20240403,175900,185933140,13000,13000,13000,13000,0
20240403,175800,185933140,13000,13000,13000,13000,0
20240403,175700,185933140,13000,13000,13000,13000,0
20240403,175600,185933140,13000,13000,13000,13000,0
20240403,175500,185933140,13000,13000,13000,13000,0
20240403,175400,185933140,13000,13000,13000,13000,0
20240403,175300,185933140,13000,13000,13000,13000,0
20240403,175200,185933140,13000,13000,13000,13000,0
20240403,175100,185933140,13000,13000,13000,13000,0
20240403,175000,185933140,13000,13000,13000,13000,0
20240403,174900,185933140,13000,13000,13000,13000,0
20240403,174800,185933140,13000,13000,13000,13000,0
20240403,174700,185933140,13000,13000,13000,13000,0
20240403,174600,185933140,13000,13000,13000,13000,0
20240403,174500,185933140,13000,13000,13000,13000,0
20240403,174400,185933140,13000,13000,13000,13000,0
20240403,174300,185933140,13000,13000,13000,13000,0
20240403,174200,185933140,13000,13000,13000,13000,0
20240403,174100,185933140,13000,13000,13000,13000,0
20240403,174000,185933140,13000,13000,13000,13000,0
20240403,173900,185933140,13000,13000,13000,13000,0
20240403,173800,185933140,13000,13000,13000,13000,0
20240403,173700,185933140,13000,13000,13000,13000,0
20240403,173600,185933140,13000,13000,13000,13000,0
20240403,173500,185933140,13000,13000,13000,13000,0
20240403,173400,185933140,13000,13000,13000,13000,0
20240403,173300,185933140,13000,13000,13000,13000,0
20240403,173200,185933140,13000,13000,13000,13000,80
20240403,173100,185933140,13000,13000,13000,13000,0
20240403,173000,185933140,13000,13000,13000,13000,0
20240403,172900,185933140,13000,13000,13000,13000,0
20240403,172800,185933140,13000,13000,13000,13000,0
20240403,172700,185933140,13000,13000,13000,13000,0
20240403,172600,185933140,13000,13000,13000,13000,0
20240403,172500,185933140,13000,13000,13000,13000,0
20240403,172400,185933140,13000,13000,13000,13000,0
20240403,172300,185933140,13000,13000,13000,13000,0
20240403,172200,185933140,13000,13000,13000,13000,0
20240403,172100,185933140,13000,13000,13000,13000,0
20240403,172000,185933140,13000,13000,13000,13000,0
20240403,171900,185933140,13000,13000,13000,13000,0
20240403,171800,185933140,13000,13000,13000,13000,0
20240403,171700,185933140,13000,13000,13000,13000,0
20240403,171600,185933140,13000,13000,13000,13000,0
20240403,171500,185933140,13000,13000,13000,13000,0
20240403,171400,185933140,13000,13000,13000,13000,0
20240403,171300,185933140,13000,13000,13000,13000,0
20240403,171200,185933140,13000,13000,13000,13000,0
20240403,171100,185933140,13000,13000,13000,13000,0
20240403,171000,185933140,13000,13000,13000,13000,0
20240403,170900,185933140,13000,13000,13000,13000,0
20240403,170800,185933140,13000,13000,13000,13000,0
20240403,170700,185933140,13000,13000,13000,13000,0
20240403,170600,185933140,13000,13000,13000,13000,0
20240403,170500,185933140,13000,13000,13000,13000,0
20240403,170400,185933140,13000,13000,13000,13000,0
20240403,170300,185933140,13000,13000,13000,13000,0
20240403,170200,185933140,13000,13000,13000,13000,80
20240403,170100,185933140,13000,13000,13000,13000,0
20240403,170000,185933140,13000,13000,13000,13000,0
20240403,165900,185933140,13000,13000,13000,13000,0
20240403,165800,185933140,13000,13000,13000,13000,0
20240403,165700,185933140,13000,13000,13000,13000,0
20240403,165600,185933140,13000,13000,13000,13000,0
20240403,165500,185933140,13000,13000,13000,13000,0
20240403,165400,185933140,13000,13000,13000,13000,0
20240403,165300,185933140,13000,13000,13000,13000,0
20240403,165200,185933140,13000,13000,13000,13000,0
20240403,165100,185933140,13000,13000,13000,13000,0
20240403,165000,185933140,13000,13000,13000,13000,0
20240403,164900,185933140,13000,13000,13000,13000,0
20240403,164800,185933140,13000,13000,13000,13000,0
20240403,164700,185933140,13000,13000,13000,13000,0
20240403,164600,185933140,13000,13000,13000,13000,0
20240403,164500,185933140,13000,13000,13000,13000,0
20240403,164400,185933140,13000,13000,13000,13000,0
20240403,164300,185933140,13000,13000,13000,13000,0
20240403,164200,185933140,13000,13000,13000,13000,0
20240403,164100,185933140,13000,13000,13000,13000,0
20240403,164000,185933140,13000,13000,13000,13000,0
20240403,163900,185933140,13000,13000,13000,13000,0
20240403,163800,185933140,13000,13000,13000,13000,0
20240403,163700,185933140,13000,13000,13000,13000,0
20240403,163600,185933140,13000,13000,13000,13000,0
20240403,163500,185933140,13000,13000,13000,13000,0
20240403,163400,185933140,13000,13000,13000,13000,0
20240403,163300,185933140,13000,13000,13000,13000,0
20240403,163200,185933140,13000,13000,13000,13000,80
20240403,163100,185933140,13000,13000,13000,13000,0
20240403,163000,185933140,13000,13000,13000,13000,0
20240403,162900,185933140,13000,13000,13000,13000,0
20240403,162800,185933140,13000,13000,13000,13000,0
20240403,162700,185933140,13000,13000,13000,13000,0
20240403,162600,185933140,13000,13000,13000,13000,0
20240403,162500,185933140,13000,13000,13000,13000,0
20240403,162400,185933140,13000,13000,13000,13000,0
20240403,162300,185933140,13000,13000,13000,13000,0
20240403,162200,185933140,13000,13000,13000,13000,0
20240403,162100,185933140,13000,13000,13000,13000,0
20240403,162000,185933140,13000,13000,13000,13000,0
20240403,161900,185933140,13000,13000,13000,13000,0
20240403,161800,185933140,13000,13000,13000,13000,0
20240403,161700,185933140,13000,13000,13000,13000,0
20240403,161600,185933140,13000,13000,13000,13000,0
20240403,161500,185933140,13000,13000,13000,13000,0
20240403,161400,185933140,13000,13000,13000,13000,0
20240403,161300,185933140,13000,13000,13000,13000,0
20240403,161200,185933140,13000,13000,13000,13000,0
20240403,161100,185933140,13000,13000,13000,13000,0
20240403,161000,185933140,13000,13000,13000,13000,0
20240403,160900,185933140,13000,13000,13000,13000,0
20240403,160800,185933140,13000,13000,13000,13000,0
20240403,160700,185933140,13000,13000,13000,13000,0
20240403,160600,185933140,13000,13000,13000,13000,0
20240403,160500,185933140,13000,13000,13000,13000,0
20240403,160400,185933140,13000,13000,13000,13000,0
20240403,160300,185933140,13000,13000,13000,13000,0
20240403,160200,185933140,13000,13000,13000,13000,80
20240403,160100,185933140,13000,13000,13000,13000,0
20240403,160000,185933140,13000,13000,13000,13000,0
20240403,155900,185933140,13000,13000,13000,13000,0
20240403,155800,185933140,13000,13000,13000,13000,0
20240403,155700,185933140,13000,13000,13000,13000,0
20240403,155600,185933140,13000,13000,13000,13000,0
20240403,155500,185933140,13000,13000,13000,13000,0
20240403,155400,185933140,13000,13000,13000,13000,0
20240403,155300,185933140,13000,13000,13000,13000,0
20240403,155200,185933140,13000,13000,13000,13000,0
20240403,155100,185933140,13000,13000,13000,13000,0
20240403,155000,185933140,13000,13000,13000,13000,0
20240403,154900,185933140,13000,13000,13000,13000,0
20240403,154800,185933140,13000,13000,13000,13000,0
20240403,154700,185933140,13000,13000,13000,13000,0
20240403,154600,185933140,13000,13000,13000,13000,0
20240403,154500,185933140,13000,13000,13000,13000,0
20240403,154400,185933140,13000,13000,13000,13000,0
20240403,154300,185933140,13000,13000,13000,13000,0
20240403,154200,185933140,13000,13000,13000,13000,0
20240403,154100,185933140,13000,13000,13000,13000,0
20240403,154000,185933140,13000,13000,13000,13000,0
20240403,153900,185933140,13000,13000,13000,13000,0
20240403,153800,185933140,13000,13000,13000,13000,0
20240403,153700,185933140,13000,13000,13000,13000,0
20240403,153600,185933140,13000,13000,13000,13000,0
20240403,153500,185933140,13000,13000,13000,13000,0
20240403,153400,185933140,13000,13000,13000,13000,0
20240403,153300,185933140,13000,13000,13000,13000,0
20240403,153200,185933140,13000,13000,13000,13000,80
20240403,153100,185933140,13000,13000,13000,13000,0
20240403,153000,185933140,13000,13000,13000,13000,80
20240403,152900,184893140,13000,13000,13000,13000,0
20240403,152800,184893140,13000,13000,13000,13000,0
20240403,152700,184893140,13000,13000,13000,13000,0
20240403,152600,184893140,13000,13000,13000,13000,0
20240403,152500,184893140,13000,13000,13000,13000,0
20240403,152400,184893140,13000,13000,13000,13000,0
20240403,152300,184893140,13000,13000,13000,13000,0
20240403,152200,184893140,13000,13000,13000,13000,0
20240403,152100,184893140,13000,13000,13000,13000,0
20240403,152000,184893140,13000,13000,13000,13000,0
20240403,151900,184893140,13000,13000,13000,13000,1
20240403,151800,184880140,13000,13000,13000,13000,9
20240403,151700,184763140,12970,12970,12970,12970,292
20240403,151600,180975900,12970,12970,12970,12970,14
20240403,151500,180794320,12970,12980,12980,12970,200
20240403,151400,178200290,12980,12980,12980,12980,0
20240403,151300,178200290,12980,12980,12980,12980,17
20240403,151200,177979630,12970,12970,12970,12970,0
20240403,151100,177979630,12970,12970,12970,12970,16
20240403,151000,177772110,12970,12970,12970,12970,12
20240403,150900,177616470,12970,12970,12970,12970,0
20240403,150800,177616470,12970,12970,12970,12970,0
20240403,150700,177616470,12970,12980,12980,12970,13
20240403,150600,177447810,13000,13000,13000,13000,0
20240403,150500,177447810,13000,13000,13000,13000,65
20240403,150400,176602810,12980,12980,12980,12970,33
20240403,150300,176174600,12970,12970,12970,12970,0
20240403,150200,176174600,12970,12970,12970,12970,0
20240403,150100,176174600,12970,12970,12980,12970,67
20240403,150000,175305600,12970,12970,12970,12970,50
20240403,145900,174657100,12970,12970,12970,12970,260
20240403,145800,171284900,12970,12970,12970,12970,566
20240403,145700,163943880,12970,12970,12970,12970,0
20240403,145600,163943880,12970,12970,12970,12970,1491
20240403,145500,144605610,12970,12980,12980,12970,305
20240403,145400,140649750,13000,13000,13000,13000,0
20240403,145300,140649750,13000,13000,13000,13000,1
20240403,145200,140636750,12970,12980,13000,12970,64
20240403,145100,139805770,12980,12980,12980,12980,0
20240403,145000,139805770,12980,12980,12980,12980,0
20240403,144900,139805770,12980,12970,12980,12970,17
20240403,144800,139585270,12980,12980,12980,12980,1
20240403,144700,139572290,12980,12980,12980,12980,0
20240403,144600,139572290,12980,12970,12980,12970,128
20240403,144500,137911960,12970,12970,12970,12970,0
20240403,144400,137911960,12970,12970,12970,12970,0
20240403,144300,137911960,12970,12970,12970,12970,14
20240403,144200,137730380,12970,12970,12970,12970,0
20240403,144100,137730380,12970,12970,12970,12970,0
20240403,144000,137730380,12970,12970,12970,12970,13
20240403,143900,137561770,12970,12970,12970,12970,0
20240403,143800,137561770,12970,12970,12970,12970,0
20240403,143700,137561770,12970,12970,12970,12970,18
20240403,143600,137328310,12970,12970,12970,12970,0
20240403,143500,137328310,12970,12970,12970,12970,0
20240403,143400,137328310,12970,12970,12970,12970,37
20240403,143300,136848420,12970,12970,12970,12970,0
20240403,143200,136848420,12970,12970,12970,12970,0
20240403,143100,136848420,12970,12970,12970,12970,17
20240403,143000,136627930,12970,12970,12970,12970,0
20240403,142900,136627930,12970,12970,12970,12970,0
20240403,142800,136627930,12970,12970,12970,12970,32
20240403,142700,136212890,12980,12980,12980,12980,10
20240403,142600,136083090,12970,12970,12970,12970,0
20240403,142500,136083090,12970,12970,12970,12970,15
20240403,142400,135888540,12970,12970,12970,12970,5
20240403,142300,135823690,12970,12970,12970,12970,0
20240403,142200,135823690,12970,12970,12970,12970,13
20240403,142100,135655080,12980,12980,12980,12980,23
20240403,142000,135356540,12980,12980,12980,12980,18
20240403,141900,135122900,12970,12970,12970,12970,14
20240403,141800,134941320,12970,12970,12970,12970,0
20240403,141700,134941320,12970,12970,12970,12970,0
20240403,141600,134941320,12970,12970,12970,12970,13
20240403,141500,134772710,12970,12970,12970,12970,0
20240403,141400,134772710,12970,12970,12970,12970,0
20240403,141300,134772710,12970,12970,12970,12970,14
20240403,141200,134591130,12970,12970,12970,12970,0
20240403,141100,134591130,12970,12970,12970,12970,2
20240403,141000,134565190,12970,12970,12970,12970,43
20240403,140900,134007480,12970,12970,12970,12970,58
20240403,140800,133255220,12970,12970,12970,12970,0
20240403,140700,133255220,12970,12970,12970,12970,15
20240403,140600,133060670,12970,12970,12970,12970,0
20240403,140500,133060670,12970,12970,12970,12970,0
20240403,140400,133060670,12970,12970,12970,12970,13
20240403,140300,132892060,12970,12970,12970,12970,0
20240403,140200,132892060,12970,12970,12970,12970,0
20240403,140100,132892060,12970,12970,12970,12970,13
20240403,140000,132723450,12970,12970,12970,12970,0
20240403,135900,132723450,12970,12970,12970,12970,0
20240403,135800,132723450,12970,12970,12970,12970,14
20240403,135700,132541870,12970,12970,12970,12970,0
20240403,135600,132541870,12970,12970,12970,12970,0
20240403,135500,132541870,12970,12970,12970,12970,16
20240403,135400,132334350,12980,12980,12980,12980,0
20240403,135300,132334350,12980,12980,12980,12980,0
20240403,135200,132334350,12980,12980,12980,12980,0
20240403,135100,132334350,12980,12980,12980,12980,5
20240403,135000,132269450,12980,12980,12980,12980,0
20240403,134900,132269450,12980,12980,12980,12980,0
20240403,134800,132269450,12980,12980,12980,12980,16
20240403,134700,132061770,12980,12980,12980,12980,0
20240403,134600,132061770,12980,12980,12980,12980,0
20240403,134500,132061770,12980,12980,12980,12980,0
20240403,134400,132061770,12980,12980,12980,12980,0
20240403,134300,132061770,12980,12980,12980,12980,0
20240403,134200,132061770,12980,12980,12980,12980,24
20240403,134100,131750250,12990,12990,12990,12990,0
20240403,134000,131750250,12990,12990,12990,12990,4
20240403,133900,131698290,12980,12980,12980,12980,12
20240403,133800,131542530,12990,12990,12990,12990,0
20240403,133700,131542530,12990,12990,12990,12990,0
20240403,133600,131542530,12990,12980,13000,12980,106
20240403,133500,130166610,12980,12980,12980,12980,18
20240403,133400,129932970,12970,12970,12970,12970,0
20240403,133300,129932970,12970,12970,12970,12970,13
20240403,133200,129764360,12980,12980,12980,12980,0
20240403,133100,129764360,12980,12980,12980,12980,1
20240403,133000,129751380,12970,12970,12970,12970,19
20240403,132900,129504950,12970,12970,12970,12970,6
20240403,132800,129427130,12970,12970,12970,12970,0
20240403,132700,129427130,12970,12980,12980,12970,14
20240403,132600,129245540,12970,12970,12970,12970,0
20240403,132500,129245540,12970,12970,12970,12970,0
20240403,132400,129245540,12970,12970,12970,12970,15
20240403,132300,129050990,12970,12970,12970,12970,0
20240403,132200,129050990,12970,12970,12970,12970,0
20240403,132100,129050990,12970,12970,12970,12970,12
20240403,132000,128895350,12980,12980,12980,12980,0
20240403,131900,128895350,12980,12980,12980,12980,1
20240403,131800,128882370,12970,12970,12970,12970,116
20240403,131700,127377850,12970,12970,12970,12970,0
20240403,131600,127377850,12970,12970,12970,12970,122
20240403,131500,125795510,12970,12970,12970,12970,12
20240403,131400,125639870,12970,12970,12970,12970,100
20240403,131300,124342870,12970,12970,12970,12970,0
20240403,131200,124342870,12970,12970,12970,12970,14
20240403,131100,124161290,12970,12970,12970,12970,0
20240403,131000,124161290,12970,12970,12970,12970,0
20240403,130900,124161290,12970,12970,12970,12970,0
20240403,130800,124161290,12970,12970,12970,12970,0
20240403,130700,124161290,12970,12980,12980,12970,300
20240403,130600,120269860,12980,12980,12980,12980,17
20240403,130500,120049200,12990,12990,12990,12990,1
20240403,130400,120036210,12980,12980,12980,12980,0
20240403,130300,120036210,12980,12980,12980,12980,456
20240403,130200,114117330,12980,12980,12980,12980,0
20240403,130100,114117330,12980,12980,12980,12980,0
20240403,130000,114117330,12980,12980,12980,12980,14
20240403,125900,113935610,12990,12990,12990,12990,0
20240403,125800,113935610,12990,12990,12990,12990,0
20240403,125700,113935610,12990,12990,12990,12990,2
20240403,125600,113909630,12980,12980,12980,12980,1
20240403,125500,113896650,12980,12980,12980,12980,0
20240403,125400,113896650,12980,12980,12980,12980,16
20240403,125300,113688970,12990,12990,12990,12990,0
20240403,125200,113688970,12990,12990,12990,12990,0
20240403,125100,113688970,12990,12980,12990,12980,21
20240403,125000,113416290,12980,12980,12980,12980,0
20240403,124900,113416290,12980,12980,12980,12980,2
20240403,124800,113390330,12980,12980,12980,12980,27
20240403,124700,113039870,13000,13000,13000,13000,0
20240403,124600,113039870,13000,13000,13000,13000,0
20240403,124500,113039870,13000,13000,13000,13000,0
20240403,124400,113039870,13000,13000,13000,13000,0
20240403,124300,113039870,13000,13000,13000,13000,0
20240403,124200,113039870,13000,12990,13000,12990,36
20240403,124100,112572020,12990,12990,12990,12990,0
20240403,124000,112572020,12990,12990,12990,12990,0
20240403,123900,112572020,12990,12990,12990,12990,12
20240403,123800,112416140,13000,13000,13000,13000,0
20240403,123700,112416140,13000,12990,13000,12990,2
20240403,123600,112390150,12990,12990,12990,12990,53
20240403,123500,111701680,13000,13000,13000,13000,0
20240403,123400,111701680,13000,13000,13000,13000,10
20240403,123300,111571680,13000,13000,13000,13000,734
20240403,123200,102029680,13000,13000,13000,13000,0
20240403,123100,102029680,13000,13000,13000,13000,0
20240403,123000,102029680,13000,13000,13000,13000,16
20240403,122900,101821680,13000,13000,13000,13000,0
20240403,122800,101821680,13000,13000,13000,13000,0
20240403,122700,101821680,13000,13000,13000,13000,12
20240403,122600,101665680,13010,13010,13010,13010,31
20240403,122500,101262370,13000,13000,13000,13000,0
20240403,122400,101262370,13000,13000,13000,13000,15
20240403,122300,101067370,13000,13000,13000,13000,0
20240403,122200,101067370,13000,13000,13000,13000,0
20240403,122100,101067370,13000,13000,13000,13000,12
20240403,122000,100911370,13000,13000,13000,13000,0
20240403,121900,100911370,13000,13000,13000,13000,0
20240403,121800,100911370,13000,13000,13000,13000,14
20240403,121700,100729370,13010,13010,13010,13010,1
20240403,121600,100716360,13000,13000,13000,13000,0
20240403,121500,100716360,13000,13000,13000,13000,14
20240403,121400,100534360,13000,13000,13000,13000,0
20240403,121300,100534360,13000,13000,13000,13000,0
20240403,121200,100534360,13000,13000,13000,13000,14
20240403,121100,100352360,13000,13000,13000,13000,0
20240403,121000,100352360,13000,13000,13000,13000,0
20240403,120900,100352360,13000,13000,13000,13000,18
20240403,120800,100118360,13000,13000,13000,13000,0
20240403,120700,100118360,13000,13000,13000,13000,0
20240403,120600,100118360,13000,13000,13000,13000,16
20240403,120500,99910360,13000,13000,13000,13000,0
20240403,120400,99910360,13000,13000,13000,13000,0
20240403,120300,99910360,13000,13000,13000,13000,61
20240403,120200,99117360,13000,13000,13000,13000,0
20240403,120100,99117360,13000,13000,13000,13000,0
20240403,120000,99117360,13000,13000,13000,13000,14
20240403,115900,98935360,13000,13000,13000,13000,0
20240403,115800,98935360,13000,13000,13000,13000,0
20240403,115700,98935360,13000,13000,13000,13000,14
20240403,115600,98753360,13000,13000,13000,13000,0
20240403,115500,98753360,13000,13000,13000,13000,0
20240403,115400,98753360,13000,13000,13000,13000,17
20240403,115300,98532360,13000,13000,13000,13000,16
20240403,115200,98324360,13000,13000,13000,13000,0
20240403,115100,98324360,13000,13000,13000,13000,0
20240403,115000,98324360,13000,13000,13000,13000,11
20240403,114900,98181360,13000,13000,13000,13000,0
20240403,114800,98181360,13000,13000,13000,13000,101
20240403,114700,96868360,13000,13000,13000,13000,14
20240403,114600,96686360,13000,13000,13000,13000,0
20240403,114500,96686360,13000,13000,13000,13000,0
20240403,114400,96686360,13000,13000,13000,13000,13
20240403,114300,96517360,13000,13000,13000,13000,0
20240403,114200,96517360,13000,13000,13000,13000,1
20240403,114100,96504360,13000,13000,13000,13000,15
20240403,114000,96309360,13010,13010,13010,13010,0
20240403,113900,96309360,13010,13010,13010,13010,0
20240403,113800,96309360,13010,13010,13010,13010,3
20240403,113700,96270330,13020,13020,13020,13020,0
20240403,113600,96270330,13020,13020,13020,13020,2
20240403,113500,96244290,13020,13020,13020,13020,0
20240403,113400,96244290,13020,13020,13020,13020,1
20240403,113300,96231270,13130,13130,13130,13130,0
20240403,113200,96231270,13130,13130,13130,13130,0
20240403,113100,96231270,13130,13130,13130,13130,0
20240403,113000,96231270,13130,13130,13130,13130,0
20240403,112900,96231270,13130,13110,13130,13110,94
20240403,112800,94997970,13140,12980,13140,12980,501
20240403,112700,88446870,12980,12980,12980,12980,0
20240403,112600,88446870,12980,12970,12980,12970,14
20240403,112500,88265280,12970,12970,12970,12970,0
20240403,112400,88265280,12970,12970,12970,12970,0
20240403,112300,88265280,12970,12970,12970,12970,15
20240403,112200,88070730,12980,12980,12980,12980,5
20240403,112100,88005830,12970,12970,12970,12970,0
20240403,112000,88005830,12970,12970,12970,12970,12
20240403,111900,87850190,12970,12970,12970,12970,0
20240403,111800,87850190,12970,12970,12970,12970,0
20240403,111700,87850190,12970,12970,12970,12970,15
20240403,111600,87655640,12980,12980,12980,12980,8
20240403,111500,87551800,12970,12970,12970,12970,0
20240403,111400,87551800,12970,12970,12970,12970,12
20240403,111300,87396160,12970,12970,12970,12970,0
20240403,111200,87396160,12970,12970,12970,12970,0
20240403,111100,87396160,12970,12970,12970,12970,1057
20240403,111000,73686870,12970,12970,12970,12970,0
20240403,110900,73686870,12970,12970,12970,12970,0
20240403,110800,73686870,12970,12970,12970,12970,800
20240403,110700,63310870,12970,12970,12970,12970,0
20240403,110600,63310870,12970,12970,12970,12970,0
20240403,110500,63310870,12970,12970,12970,12970,0
20240403,110400,63310870,12970,12980,12980,12970,46
20240403,110300,62714230,12990,12990,12990,12990,17
20240403,110200,62493400,12990,12990,12990,12990,319
20240403,110100,58349590,12990,12990,12990,12990,0
20240403,110000,58349590,12990,12990,12990,12990,0
20240403,105900,58349590,12990,13000,13000,12990,16
20240403,105800,58141740,12990,12990,12990,12990,1
20240403,105700,58128750,13000,13000,13000,13000,5
20240403,105600,58063750,12990,12990,12990,12990,13
20240403,105500,57894880,12990,12990,12990,12990,0
20240403,105400,57894880,12990,12990,12990,12990,0
20240403,105300,57894880,12990,12990,12990,12990,14
20240403,105200,57713020,12990,12990,12990,12990,0
20240403,105100,57713020,12990,12990,12990,12990,0
20240403,105000,57713020,12990,12990,12990,12990,13
20240403,104900,57544150,12990,12990,12990,12990,0
20240403,104800,57544150,12990,12990,12990,12990,0
20240403,104700,57544150,12990,12990,12990,12990,14
20240403,104600,57362290,12990,12990,12990,12990,74
20240403,104500,56401030,12990,12990,12990,12990,0
20240403,104400,56401030,12990,12990,12990,12990,296
20240403,104300,52555990,12990,12990,12990,12990,0
20240403,104200,52555990,12990,12990,12990,12990,0
20240403,104100,52555990,12990,12990,12990,12990,17
20240403,104000,52335160,13000,12990,13000,12990,2
20240403,103900,52309170,12990,12990,12990,12990,0
20240403,103800,52309170,12990,12990,12990,12990,11
20240403,103700,52166280,13000,13000,13000,13000,40
20240403,103600,51646280,12990,12990,12990,12990,0
20240403,103500,51646280,12990,12990,12990,12990,149
20240403,103400,49710770,12990,12990,12990,12990,0
20240403,103300,49710770,12990,12990,12990,12990,0
20240403,103200,49710770,12990,12990,12990,12990,14
20240403,103100,49528910,12990,12990,12990,12990,0
20240403,103000,49528910,12990,12990,12990,12990,231
20240403,102900,46528220,12990,12990,12990,12990,408
20240403,102800,41228300,13000,13000,13000,13000,0
20240403,102700,41228300,13000,13000,13000,13000,0
20240403,102600,41228300,13000,13000,13000,13000,12
20240403,102500,41072300,13010,13010,13010,13010,0
20240403,102400,41072300,13010,13010,13010,13010,0
20240403,102300,41072300,13010,13010,13010,13010,4
20240403,102200,41020260,13010,13010,13010,13010,0
20240403,102100,41020260,13010,13010,13010,13010,0
20240403,102000,41020260,13010,13010,13010,13010,10
20240403,101900,40890160,13010,13010,13010,13010,1
20240403,101800,40877150,13010,13010,13010,13010,10
20240403,101700,40747050,13010,13000,13010,13000,172
20240403,101600,38509460,13010,13010,13010,13010,34
20240403,101500,38067120,13010,13010,13010,13010,4
20240403,101400,38015080,13010,13010,13010,13010,1
20240403,101300,38002070,13010,13010,13010,13010,0
20240403,101200,38002070,13010,12940,13010,12940,1299
20240403,101100,21170640,12930,12930,12930,12930,0
20240403,101000,21170640,12930,12930,12930,12930,0
20240403,100900,21170640,12930,12930,12930,12930,0
20240403,100800,21170640,12930,12930,12930,12930,14
20240403,100700,20989620,12930,12930,12930,12930,0
20240403,100600,20989620,12930,12930,12930,12930,1
20240403,100500,20976690,12930,12930,12930,12930,0
20240403,100400,20976690,12930,12930,12930,12930,23
20240403,100300,20679300,12940,12940,12940,12940,2
20240403,100200,20653420,12940,12940,12940,12940,67
20240403,100100,19786440,12920,12920,12920,12920,265
20240403,100000,16362640,12920,12920,12920,12920,0
20240403,095900,16362640,12920,12920,12920,12920,2
20240403,095800,16336800,12920,12920,12920,12920,12
20240403,095700,16181760,12920,12920,12920,12920,12
20240403,095600,16026720,12920,12920,12920,12920,1
20240403,095500,16013800,12910,12910,12910,12910,103
20240403,095400,14684070,12910,12910,12910,12910,0
20240403,095300,14684070,12910,12910,12910,12910,2
20240403,095200,14658250,12910,12910,12910,12910,0
20240403,095100,14658250,12910,12910,12910,12910,0
20240403,095000,14658250,12910,12910,12910,12910,50
20240403,094900,14012750,12900,12900,12900,12900,0
20240403,094800,14012750,12900,12900,12900,12900,75
20240403,094700,13045250,12910,12910,12910,12910,7
20240403,094600,12954880,12900,12900,12900,12900,0
20240403,094500,12954880,12900,12900,12900,12900,0
20240403,094400,12954880,12900,12910,12910,12900,29
20240403,094300,12580760,12920,12920,12920,12920,0
20240403,094200,12580760,12920,12910,12920,12900,101
20240403,094100,11277330,12900,12900,12900,12900,0
20240403,094000,11277330,12900,12900,12900,12900,0
20240403,093900,11277330,12900,12900,12900,12900,2
20240403,093800,11251530,12900,12900,12900,12900,0
20240403,093700,11251530,12900,12900,12900,12900,0
20240403,093600,11251530,12900,12900,12900,12900,5
20240403,093500,11187030,12900,12910,12910,12900,33
20240403,093400,10761320,12900,12900,12900,12900,27
20240403,093300,10413020,12900,12900,12900,12900,0
20240403,093200,10413020,12900,12900,12900,12900,0
20240403,093100,10413020,12900,12920,12920,12900,15
20240403,093000,10219420,12920,12920,12920,12920,20
20240403,092900,9961020,12900,12900,12900,12900,0
20240403,092800,9961020,12900,12900,12900,12900,0
20240403,092700,9961020,12900,12900,12900,12900,0
20240403,092600,9961020,12900,12900,12900,12900,0
20240403,092500,9961020,12900,12900,12900,12900,4
20240403,092400,9909420,12900,12920,12920,12900,62
20240403,092300,9108590,12930,12930,12930,12930,20
20240403,092200,8849990,12930,12930,12930,12930,50
20240403,092100,8203490,12940,12940,12940,12940,0
20240403,092000,8203490,12940,12940,12940,12940,3
20240403,091900,8164670,12940,12940,12940,12940,1
20240403,091800,8151730,12940,12940,12940,12940,0
20240403,091700,8151730,12940,12940,12940,12940,1
20240403,091600,8138790,12860,12860,12860,12860,69
20240403,091500,7251450,12860,12860,12860,12850,169
20240403,091400,5079580,12860,12860,12860,12860,14
20240403,091300,4899540,12860,12860,12860,12850,22
20240403,091200,4616640,12850,12850,12850,12850,67
20240403,091100,3755690,12860,12940,12940,12860,51
20240403,091000,3099540,12960,12960,12960,12960,0
20240403,090900,3099540,12960,12960,12960,12960,51
20240403,090800,2438580,12960,12960,12960,12960,0
20240403,090700,2438580,12960,12960,12960,12960,0
20240403,090600,2438580,12960,12960,12960,12960,0
20240403,090500,2438580,12960,12960,12960,12960,0
20240403,090400,2438580,12960,12960,12960,12960,3
20240403,090300,2399700,12960,12960,12960,12960,0
20240403,090200,2399700,12960,12960,12960,12960,0
20240403,090100,2399700,12960,12960,12960,12960,2
20240403,090000,2373780,12960,12900,12960,12900,184