KissMeData/134060/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,204000,18139850,5270,5270,5270,5270,129
20240404,203900,18139850,5270,5270,5270,5270,0
20240404,203800,18139850,5270,5270,5270,5270,0
20240404,203700,18139850,5270,5270,5270,5270,0
20240404,203600,18139850,5270,5270,5270,5270,0
20240404,203500,18139850,5270,5270,5270,5270,0
20240404,203400,18139850,5270,5270,5270,5270,0
20240404,203300,18139850,5270,5270,5270,5270,0
20240404,203200,18139850,5270,5270,5270,5270,0
20240404,203100,18139850,5270,5270,5270,5270,0
20240404,203000,18139850,5270,5270,5270,5270,0
20240404,202900,18139850,5270,5270,5270,5270,0
20240404,202800,18139850,5270,5270,5270,5270,0
20240404,202700,18139850,5270,5270,5270,5270,0
20240404,202600,18139850,5270,5270,5270,5270,0
20240404,202500,18139850,5270,5270,5270,5270,0
20240404,202400,18139850,5270,5270,5270,5270,0
20240404,202300,18139850,5270,5270,5270,5270,0
20240404,202200,18139850,5270,5270,5270,5270,0
20240404,202100,18139850,5270,5270,5270,5270,0
20240404,202000,18139850,5270,5270,5270,5270,0
20240404,201900,18139850,5270,5270,5270,5270,0
20240404,201800,18139850,5270,5270,5270,5270,0
20240404,201700,18139850,5270,5270,5270,5270,0
20240404,201600,18139850,5270,5270,5270,5270,0
20240404,201500,18139850,5270,5270,5270,5270,0
20240404,201400,18139850,5270,5270,5270,5270,0
20240404,201300,18139850,5270,5270,5270,5270,0
20240404,201200,18139850,5270,5270,5270,5270,0
20240404,201100,18139850,5270,5270,5270,5270,0
20240404,201000,18139850,5270,5270,5270,5270,129
20240404,200900,18139850,5270,5270,5270,5270,0
20240404,200800,18139850,5270,5270,5270,5270,0
20240404,200700,18139850,5270,5270,5270,5270,0
20240404,200600,18139850,5270,5270,5270,5270,0
20240404,200500,18139850,5270,5270,5270,5270,0
20240404,200400,18139850,5270,5270,5270,5270,0
20240404,200300,18139850,5270,5270,5270,5270,0
20240404,200200,18139850,5270,5270,5270,5270,0
20240404,200100,18139850,5270,5270,5270,5270,0
20240404,200000,18139850,5270,5270,5270,5270,0
20240404,195900,18139850,5270,5270,5270,5270,0
20240404,195800,18139850,5270,5270,5270,5270,0
20240404,195700,18139850,5270,5270,5270,5270,0
20240404,195600,18139850,5270,5270,5270,5270,0
20240404,195500,18139850,5270,5270,5270,5270,0
20240404,195400,18139850,5270,5270,5270,5270,0
20240404,195300,18139850,5270,5270,5270,5270,0
20240404,195200,18139850,5270,5270,5270,5270,0
20240404,195100,18139850,5270,5270,5270,5270,0
20240404,195000,18139850,5270,5270,5270,5270,0
20240404,194900,18139850,5270,5270,5270,5270,0
20240404,194800,18139850,5270,5270,5270,5270,0
20240404,194700,18139850,5270,5270,5270,5270,0
20240404,194600,18139850,5270,5270,5270,5270,0
20240404,194500,18139850,5270,5270,5270,5270,0
20240404,194400,18139850,5270,5270,5270,5270,0
20240404,194300,18139850,5270,5270,5270,5270,0
20240404,194200,18139850,5270,5270,5270,5270,0
20240404,194100,18139850,5270,5270,5270,5270,0
20240404,194000,18139850,5270,5270,5270,5270,129
20240404,193900,18139850,5270,5270,5270,5270,0
20240404,193800,18139850,5270,5270,5270,5270,0
20240404,193700,18139850,5270,5270,5270,5270,0
20240404,193600,18139850,5270,5270,5270,5270,0
20240404,193500,18139850,5270,5270,5270,5270,0
20240404,193400,18139850,5270,5270,5270,5270,0
20240404,193300,18139850,5270,5270,5270,5270,0
20240404,193200,18139850,5270,5270,5270,5270,0
20240404,193100,18139850,5270,5270,5270,5270,0
20240404,193000,18139850,5270,5270,5270,5270,0
20240404,192900,18139850,5270,5270,5270,5270,0
20240404,192800,18139850,5270,5270,5270,5270,0
20240404,192700,18139850,5270,5270,5270,5270,0
20240404,192600,18139850,5270,5270,5270,5270,0
20240404,192500,18139850,5270,5270,5270,5270,0
20240404,192400,18139850,5270,5270,5270,5270,0
20240404,192300,18139850,5270,5270,5270,5270,0
20240404,192200,18139850,5270,5270,5270,5270,0
20240404,192100,18139850,5270,5270,5270,5270,0
20240404,192000,18139850,5270,5270,5270,5270,0
20240404,191900,18139850,5270,5270,5270,5270,0
20240404,191800,18139850,5270,5270,5270,5270,0
20240404,191700,18139850,5270,5270,5270,5270,0
20240404,191600,18139850,5270,5270,5270,5270,0
20240404,191500,18139850,5270,5270,5270,5270,0
20240404,191400,18139850,5270,5270,5270,5270,0
20240404,191300,18139850,5270,5270,5270,5270,0
20240404,191200,18139850,5270,5270,5270,5270,0
20240404,191100,18139850,5270,5270,5270,5270,0
20240404,191000,18139850,5270,5270,5270,5270,129
20240404,190900,18139850,5270,5270,5270,5270,0
20240404,190800,18139850,5270,5270,5270,5270,0
20240404,190700,18139850,5270,5270,5270,5270,0
20240404,190600,18139850,5270,5270,5270,5270,0
20240404,190500,18139850,5270,5270,5270,5270,0
20240404,190400,18139850,5270,5270,5270,5270,0
20240404,190300,18139850,5270,5270,5270,5270,0
20240404,190200,18139850,5270,5270,5270,5270,0
20240404,190100,18139850,5270,5270,5270,5270,0
20240404,190000,18139850,5270,5270,5270,5270,0
20240404,185900,18139850,5270,5270,5270,5270,0
20240404,185800,18139850,5270,5270,5270,5270,0
20240404,185700,18139850,5270,5270,5270,5270,0
20240404,185600,18139850,5270,5270,5270,5270,0
20240404,185500,18139850,5270,5270,5270,5270,0
20240404,185400,18139850,5270,5270,5270,5270,0
20240404,185300,18139850,5270,5270,5270,5270,0
20240404,185200,18139850,5270,5270,5270,5270,0
20240404,185100,18139850,5270,5270,5270,5270,0
20240404,185000,18139850,5270,5270,5270,5270,0
20240404,184900,18139850,5270,5270,5270,5270,0
20240404,184800,18139850,5270,5270,5270,5270,0
20240404,184700,18139850,5270,5270,5270,5270,0
20240404,184600,18139850,5270,5270,5270,5270,0
20240404,184500,18139850,5270,5270,5270,5270,0
20240404,184400,18139850,5270,5270,5270,5270,0
20240404,184300,18139850,5270,5270,5270,5270,0
20240404,184200,18139850,5270,5270,5270,5270,0
20240404,184100,18139850,5270,5270,5270,5270,0
20240404,184000,18139850,5270,5270,5270,5270,129
20240404,183900,18139850,5270,5270,5270,5270,0
20240404,183800,18139850,5270,5270,5270,5270,0
20240404,183700,18139850,5270,5270,5270,5270,0
20240404,183600,18139850,5270,5270,5270,5270,0
20240404,183500,18139850,5270,5270,5270,5270,0
20240404,183400,18139850,5270,5270,5270,5270,0
20240404,183300,18139850,5270,5270,5270,5270,0
20240404,183200,18139850,5270,5270,5270,5270,0
20240404,183100,18139850,5270,5270,5270,5270,0
20240404,183000,18139850,5270,5270,5270,5270,0
20240404,182900,18139850,5270,5270,5270,5270,0
20240404,182800,18139850,5270,5270,5270,5270,0
20240404,182700,18139850,5270,5270,5270,5270,0
20240404,182600,18139850,5270,5270,5270,5270,0
20240404,182500,18139850,5270,5270,5270,5270,0
20240404,182400,18139850,5270,5270,5270,5270,0
20240404,182300,18139850,5270,5270,5270,5270,0
20240404,182200,18139850,5270,5270,5270,5270,0
20240404,182100,18139850,5270,5270,5270,5270,0
20240404,182000,18139850,5270,5270,5270,5270,0
20240404,181900,18139850,5270,5270,5270,5270,0
20240404,181800,18139850,5270,5270,5270,5270,0
20240404,181700,18139850,5270,5270,5270,5270,0
20240404,181600,18139850,5270,5270,5270,5270,0
20240404,181500,18139850,5270,5270,5270,5270,0
20240404,181400,18139850,5270,5270,5270,5270,0
20240404,181300,18139850,5270,5270,5270,5270,0
20240404,181200,18139850,5270,5270,5270,5270,0
20240404,181100,18139850,5270,5270,5270,5270,0
20240404,181000,18139850,5270,5270,5270,5270,129
20240404,180900,18139850,5270,5270,5270,5270,0
20240404,180800,18139850,5270,5270,5270,5270,0
20240404,180700,18139850,5270,5270,5270,5270,0
20240404,180600,18139850,5270,5270,5270,5270,0
20240404,180500,18139850,5270,5270,5270,5270,0
20240404,180400,18139850,5270,5270,5270,5270,0
20240404,180300,18139850,5270,5270,5270,5270,0
20240404,180200,18139850,5270,5270,5270,5270,0
20240404,180100,18139850,5270,5270,5270,5270,0
20240404,180000,18139850,5270,5270,5270,5270,0
20240404,175900,18139850,5270,5270,5270,5270,0
20240404,175800,18139850,5270,5270,5270,5270,0
20240404,175700,18139850,5270,5270,5270,5270,0
20240404,175600,18139850,5270,5270,5270,5270,0
20240404,175500,18139850,5270,5270,5270,5270,0
20240404,175400,18139850,5270,5270,5270,5270,0
20240404,175300,18139850,5270,5270,5270,5270,0
20240404,175200,18139850,5270,5270,5270,5270,0
20240404,175100,18139850,5270,5270,5270,5270,0
20240404,175000,18139850,5270,5270,5270,5270,0
20240404,174900,18139850,5270,5270,5270,5270,0
20240404,174800,18139850,5270,5270,5270,5270,0
20240404,174700,18139850,5270,5270,5270,5270,0
20240404,174600,18139850,5270,5270,5270,5270,0
20240404,174500,18139850,5270,5270,5270,5270,0
20240404,174400,18139850,5270,5270,5270,5270,0
20240404,174300,18139850,5270,5270,5270,5270,0
20240404,174200,18139850,5270,5270,5270,5270,0
20240404,174100,18139850,5270,5270,5270,5270,0
20240404,174000,18139850,5270,5270,5270,5270,129
20240404,173900,18139850,5270,5270,5270,5270,0
20240404,173800,18139850,5270,5270,5270,5270,0
20240404,173700,18139850,5270,5270,5270,5270,0
20240404,173600,18139850,5270,5270,5270,5270,0
20240404,173500,18139850,5270,5270,5270,5270,0
20240404,173400,18139850,5270,5270,5270,5270,0
20240404,173300,18139850,5270,5270,5270,5270,0
20240404,173200,18139850,5270,5270,5270,5270,0
20240404,173100,18139850,5270,5270,5270,5270,0
20240404,173000,18139850,5270,5270,5270,5270,0
20240404,172900,18139850,5270,5270,5270,5270,0
20240404,172800,18139850,5270,5270,5270,5270,0
20240404,172700,18139850,5270,5270,5270,5270,0
20240404,172600,18139850,5270,5270,5270,5270,0
20240404,172500,18139850,5270,5270,5270,5270,0
20240404,172400,18139850,5270,5270,5270,5270,0
20240404,172300,18139850,5270,5270,5270,5270,0
20240404,172200,18139850,5270,5270,5270,5270,0
20240404,172100,18139850,5270,5270,5270,5270,0
20240404,172000,18139850,5270,5270,5270,5270,0
20240404,171900,18139850,5270,5270,5270,5270,0
20240404,171800,18139850,5270,5270,5270,5270,0
20240404,171700,18139850,5270,5270,5270,5270,0
20240404,171600,18139850,5270,5270,5270,5270,0
20240404,171500,18139850,5270,5270,5270,5270,0
20240404,171400,18139850,5270,5270,5270,5270,0
20240404,171300,18139850,5270,5270,5270,5270,0
20240404,171200,18139850,5270,5270,5270,5270,0
20240404,171100,18139850,5270,5270,5270,5270,0
20240404,171000,18139850,5270,5270,5270,5270,129
20240404,170900,18139850,5270,5270,5270,5270,0
20240404,170800,18139850,5270,5270,5270,5270,0
20240404,170700,18139850,5270,5270,5270,5270,0
20240404,170600,18139850,5270,5270,5270,5270,0
20240404,170500,18139850,5270,5270,5270,5270,0
20240404,170400,18139850,5270,5270,5270,5270,0
20240404,170300,18139850,5270,5270,5270,5270,0
20240404,170200,18139850,5270,5270,5270,5270,0
20240404,170100,18139850,5270,5270,5270,5270,0
20240404,170000,18139850,5270,5270,5270,5270,0
20240404,165900,18139850,5270,5270,5270,5270,0
20240404,165800,18139850,5270,5270,5270,5270,0
20240404,165700,18139850,5270,5270,5270,5270,0
20240404,165600,18139850,5270,5270,5270,5270,0
20240404,165500,18139850,5270,5270,5270,5270,0
20240404,165400,18139850,5270,5270,5270,5270,0
20240404,165300,18139850,5270,5270,5270,5270,0
20240404,165200,18139850,5270,5270,5270,5270,0
20240404,165100,18139850,5270,5270,5270,5270,0
20240404,165000,18139850,5270,5270,5270,5270,0
20240404,164900,18139850,5270,5270,5270,5270,0
20240404,164800,18139850,5270,5270,5270,5270,0
20240404,164700,18139850,5270,5270,5270,5270,0
20240404,164600,18139850,5270,5270,5270,5270,0
20240404,164500,18139850,5270,5270,5270,5270,0
20240404,164400,18139850,5270,5270,5270,5270,0
20240404,164300,18139850,5270,5270,5270,5270,0
20240404,164200,18139850,5270,5270,5270,5270,0
20240404,164100,18139850,5270,5270,5270,5270,0
20240404,164000,18139850,5270,5270,5270,5270,129
20240404,163900,18139850,5270,5270,5270,5270,0
20240404,163800,18139850,5270,5270,5270,5270,0
20240404,163700,18139850,5270,5270,5270,5270,0
20240404,163600,18139850,5270,5270,5270,5270,0
20240404,163500,18139850,5270,5270,5270,5270,0
20240404,163400,18139850,5270,5270,5270,5270,0
20240404,163300,18139850,5270,5270,5270,5270,0
20240404,163200,18139850,5270,5270,5270,5270,0
20240404,163100,18139850,5270,5270,5270,5270,0
20240404,163000,18139850,5270,5270,5270,5270,0
20240404,162900,18139850,5270,5270,5270,5270,0
20240404,162800,18139850,5270,5270,5270,5270,0
20240404,162700,18139850,5270,5270,5270,5270,0
20240404,162600,18139850,5270,5270,5270,5270,0
20240404,162500,18139850,5270,5270,5270,5270,0
20240404,162400,18139850,5270,5270,5270,5270,0
20240404,162300,18139850,5270,5270,5270,5270,0
20240404,162200,18139850,5270,5270,5270,5270,0
20240404,162100,18139850,5270,5270,5270,5270,0
20240404,162000,18139850,5270,5270,5270,5270,0
20240404,161900,18139850,5270,5270,5270,5270,0
20240404,161800,18139850,5270,5270,5270,5270,0
20240404,161700,18139850,5270,5270,5270,5270,0
20240404,161600,18139850,5270,5270,5270,5270,0
20240404,161500,18139850,5270,5270,5270,5270,0
20240404,161400,18139850,5270,5270,5270,5270,0
20240404,161300,18139850,5270,5270,5270,5270,0
20240404,161200,18139850,5270,5270,5270,5270,0
20240404,161100,18139850,5270,5270,5270,5270,0
20240404,161000,18139850,5270,5270,5270,5270,129
20240404,160900,18139850,5270,5270,5270,5270,0
20240404,160800,18139850,5270,5270,5270,5270,0
20240404,160700,18139850,5270,5270,5270,5270,0
20240404,160600,18139850,5270,5270,5270,5270,0
20240404,160500,18139850,5270,5270,5270,5270,0
20240404,160400,18139850,5270,5270,5270,5270,0
20240404,160300,18139850,5270,5270,5270,5270,0
20240404,160200,18139850,5270,5270,5270,5270,0
20240404,160100,18139850,5270,5270,5270,5270,0
20240404,160000,18139850,5270,5270,5270,5270,0
20240404,155900,18139850,5270,5270,5270,5270,0
20240404,155800,18139850,5270,5270,5270,5270,0
20240404,155700,18139850,5270,5270,5270,5270,0
20240404,155600,18139850,5270,5270,5270,5270,0
20240404,155500,18139850,5270,5270,5270,5270,0
20240404,155400,18139850,5270,5270,5270,5270,0
20240404,155300,18139850,5270,5270,5270,5270,0
20240404,155200,18139850,5270,5270,5270,5270,0
20240404,155100,18139850,5270,5270,5270,5270,0
20240404,155000,18139850,5270,5270,5270,5270,0
20240404,154900,18139850,5270,5270,5270,5270,0
20240404,154800,18139850,5270,5270,5270,5270,0
20240404,154700,18139850,5270,5270,5270,5270,0
20240404,154600,18139850,5270,5270,5270,5270,0
20240404,154500,18139850,5270,5270,5270,5270,0
20240404,154400,18139850,5270,5270,5270,5270,0
20240404,154300,18139850,5270,5270,5270,5270,0
20240404,154200,18139850,5270,5270,5270,5270,0
20240404,154100,18139850,5270,5270,5270,5270,0
20240404,154000,18139850,5270,5270,5270,5270,129
20240404,153900,18139850,5270,5270,5270,5270,0
20240404,153800,18139850,5270,5270,5270,5270,0
20240404,153700,18139850,5270,5270,5270,5270,0
20240404,153600,18139850,5270,5270,5270,5270,0
20240404,153500,18139850,5270,5270,5270,5270,0
20240404,153400,18139850,5270,5270,5270,5270,0
20240404,153300,18139850,5270,5270,5270,5270,0
20240404,153200,18139850,5270,5270,5270,5270,0
20240404,153100,18139850,5270,5270,5270,5270,0
20240404,153000,18139850,5270,5270,5270,5270,129
20240404,152900,17460020,5270,5270,5270,5270,0
20240404,152800,17460020,5270,5270,5270,5270,0
20240404,152700,17460020,5270,5270,5270,5270,0
20240404,152600,17460020,5270,5270,5270,5270,0
20240404,152500,17460020,5270,5270,5270,5270,0
20240404,152400,17460020,5270,5270,5270,5270,0
20240404,152300,17460020,5270,5270,5270,5270,0
20240404,152200,17460020,5270,5270,5270,5270,0
20240404,152100,17460020,5270,5270,5270,5270,0
20240404,152000,17460020,5270,5270,5270,5270,0
20240404,151900,17460020,5270,5270,5270,5270,0
20240404,151800,17460020,5270,5270,5270,5270,0
20240404,151700,17460020,5270,5270,5270,5270,0
20240404,151600,17460020,5270,5270,5270,5270,0
20240404,151500,17460020,5270,5270,5270,5270,0
20240404,151400,17460020,5270,5270,5270,5270,0
20240404,151300,17460020,5270,5270,5270,5270,0
20240404,151200,17460020,5270,5270,5270,5270,0
20240404,151100,17460020,5270,5270,5270,5270,0
20240404,151000,17460020,5270,5270,5270,5270,0
20240404,150900,17460020,5270,5270,5270,5270,0
20240404,150800,17460020,5270,5270,5270,5270,0
20240404,150700,17460020,5270,5270,5270,5270,0
20240404,150600,17460020,5270,5270,5270,5270,0
20240404,150500,17460020,5270,5270,5270,5270,0
20240404,150400,17460020,5270,5270,5270,5270,0
20240404,150300,17460020,5270,5270,5270,5270,0
20240404,150200,17460020,5270,5270,5270,5270,0
20240404,150100,17460020,5270,5270,5270,5270,0
20240404,150000,17460020,5270,5270,5270,5270,0
20240404,145900,17460020,5270,5270,5270,5270,0
20240404,145800,17460020,5270,5270,5270,5270,0
20240404,145700,17460020,5270,5270,5270,5270,1
20240404,145600,17454750,5220,5220,5220,5220,0
20240404,145500,17454750,5220,5220,5220,5220,0
20240404,145400,17454750,5220,5220,5220,5220,0
20240404,145300,17454750,5220,5220,5220,5220,0
20240404,145200,17454750,5220,5220,5220,5220,0
20240404,145100,17454750,5220,5220,5220,5220,0
20240404,145000,17454750,5220,5220,5220,5220,0
20240404,144900,17454750,5220,5220,5220,5220,0
20240404,144800,17454750,5220,5220,5220,5220,0
20240404,144700,17454750,5220,5220,5220,5220,0
20240404,144600,17454750,5220,5220,5220,5220,0
20240404,144500,17454750,5220,5220,5220,5220,0
20240404,144400,17454750,5220,5220,5220,5220,0
20240404,144300,17454750,5220,5220,5220,5220,0
20240404,144200,17454750,5220,5220,5220,5220,0
20240404,144100,17454750,5220,5220,5220,5220,0
20240404,144000,17454750,5220,5220,5220,5220,0
20240404,143900,17454750,5220,5220,5220,5220,0
20240404,143800,17454750,5220,5220,5220,5220,0
20240404,143700,17454750,5220,5220,5220,5220,0
20240404,143600,17454750,5220,5220,5220,5220,0
20240404,143500,17454750,5220,5220,5220,5220,0
20240404,143400,17454750,5220,5220,5220,5220,0
20240404,143300,17454750,5220,5220,5220,5220,0
20240404,143200,17454750,5220,5220,5220,5220,0
20240404,143100,17454750,5220,5220,5220,5220,0
20240404,143000,17454750,5220,5220,5220,5220,0
20240404,142900,17454750,5220,5220,5220,5220,0
20240404,142800,17454750,5220,5220,5220,5220,0
20240404,142700,17454750,5220,5220,5220,5220,0
20240404,142600,17454750,5220,5220,5220,5220,0
20240404,142500,17454750,5220,5220,5220,5220,0
20240404,142400,17454750,5220,5220,5220,5220,0
20240404,142300,17454750,5220,5220,5220,5220,0
20240404,142200,17454750,5220,5220,5220,5220,0
20240404,142100,17454750,5220,5220,5220,5220,0
20240404,142000,17454750,5220,5220,5220,5220,0
20240404,141900,17454750,5220,5220,5220,5220,0
20240404,141800,17454750,5220,5220,5220,5220,0
20240404,141700,17454750,5220,5220,5220,5220,0
20240404,141600,17454750,5220,5220,5220,5220,0
20240404,141500,17454750,5220,5220,5220,5220,0
20240404,141400,17454750,5220,5220,5220,5220,0
20240404,141300,17454750,5220,5220,5220,5220,0
20240404,141200,17454750,5220,5220,5220,5220,0
20240404,141100,17454750,5220,5220,5220,5220,0
20240404,141000,17454750,5220,5220,5220,5220,0
20240404,140900,17454750,5220,5220,5220,5220,0
20240404,140800,17454750,5220,5220,5220,5220,2
20240404,140700,17444310,5270,5270,5270,5270,0
20240404,140600,17444310,5270,5270,5270,5270,0
20240404,140500,17444310,5270,5270,5270,5270,0
20240404,140400,17444310,5270,5270,5270,5270,0
20240404,140300,17444310,5270,5270,5270,5270,0
20240404,140200,17444310,5270,5270,5270,5270,0
20240404,140100,17444310,5270,5270,5270,5270,0
20240404,140000,17444310,5270,5270,5270,5270,0
20240404,135900,17444310,5270,5270,5270,5270,0
20240404,135800,17444310,5270,5270,5270,5270,0
20240404,135700,17444310,5270,5270,5270,5270,0
20240404,135600,17444310,5270,5270,5270,5270,0
20240404,135500,17444310,5270,5270,5270,5270,0
20240404,135400,17444310,5270,5270,5270,5270,0
20240404,135300,17444310,5270,5270,5270,5270,0
20240404,135200,17444310,5270,5270,5270,5270,0
20240404,135100,17444310,5270,5270,5270,5270,0
20240404,135000,17444310,5270,5270,5270,5270,0
20240404,134900,17444310,5270,5270,5270,5270,0
20240404,134800,17444310,5270,5270,5270,5270,0
20240404,134700,17444310,5270,5270,5270,5270,0
20240404,134600,17444310,5270,5270,5270,5270,0
20240404,134500,17444310,5270,5270,5270,5270,0
20240404,134400,17444310,5270,5270,5270,5270,0
20240404,134300,17444310,5270,5270,5270,5270,0
20240404,134200,17444310,5270,5270,5270,5270,0
20240404,134100,17444310,5270,5270,5270,5270,0
20240404,134000,17444310,5270,5270,5270,5270,0
20240404,133900,17444310,5270,5270,5270,5270,2
20240404,133800,17433770,5270,5270,5270,5270,0
20240404,133700,17433770,5270,5270,5270,5270,0
20240404,133600,17433770,5270,5270,5270,5270,0
20240404,133500,17433770,5270,5270,5270,5270,0
20240404,133400,17433770,5270,5270,5270,5270,0
20240404,133300,17433770,5270,5270,5270,5270,0
20240404,133200,17433770,5270,5270,5270,5270,0
20240404,133100,17433770,5270,5270,5270,5270,0
20240404,133000,17433770,5270,5270,5270,5270,0
20240404,132900,17433770,5270,5270,5270,5270,0
20240404,132800,17433770,5270,5270,5270,5270,0
20240404,132700,17433770,5270,5270,5270,5270,0
20240404,132600,17433770,5270,5270,5270,5270,0
20240404,132500,17433770,5270,5270,5270,5270,0
20240404,132400,17433770,5270,5270,5270,5270,0
20240404,132300,17433770,5270,5270,5270,5270,0
20240404,132200,17433770,5270,5270,5270,5270,0
20240404,132100,17433770,5270,5270,5270,5270,0
20240404,132000,17433770,5270,5270,5270,5270,0
20240404,131900,17433770,5270,5270,5270,5270,0
20240404,131800,17433770,5270,5230,5270,5230,366
20240404,131700,15508430,5220,5220,5220,5220,0
20240404,131600,15508430,5220,5220,5220,5220,163
20240404,131500,14657570,5230,5230,5230,5230,926
20240404,131400,9814590,5230,5230,5230,5230,0
20240404,131300,9814590,5230,5230,5230,5230,0
20240404,131200,9814590,5230,5230,5230,5230,0
20240404,131100,9814590,5230,5230,5230,5230,150
20240404,131000,9030090,5230,5230,5230,5230,0
20240404,130900,9030090,5230,5230,5230,5230,0
20240404,130800,9030090,5230,5230,5230,5230,0
20240404,130700,9030090,5230,5230,5230,5230,0
20240404,130600,9030090,5230,5230,5230,5230,0
20240404,130500,9030090,5230,5230,5230,5230,183
20240404,130400,8073000,5230,5230,5230,5230,0
20240404,130300,8073000,5230,5230,5230,5230,0
20240404,130200,8073000,5230,5230,5230,5230,0
20240404,130100,8073000,5230,5230,5230,5230,0
20240404,130000,8073000,5230,5230,5230,5230,0
20240404,125900,8073000,5230,5230,5230,5230,0
20240404,125800,8073000,5230,5230,5230,5230,0
20240404,125700,8073000,5230,5230,5230,5230,0
20240404,125600,8073000,5230,5230,5230,5230,0
20240404,125500,8073000,5230,5230,5230,5230,0
20240404,125400,8073000,5230,5230,5230,5230,0
20240404,125300,8073000,5230,5230,5230,5230,0
20240404,125200,8073000,5230,5230,5230,5230,0
20240404,125100,8073000,5230,5230,5230,5230,0
20240404,125000,8073000,5230,5230,5230,5230,0
20240404,124900,8073000,5230,5230,5230,5230,0
20240404,124800,8073000,5230,5230,5230,5230,0
20240404,124700,8073000,5230,5230,5230,5230,0
20240404,124600,8073000,5230,5230,5230,5230,0
20240404,124500,8073000,5230,5230,5230,5230,0
20240404,124400,8073000,5230,5230,5230,5230,0
20240404,124300,8073000,5230,5230,5230,5230,0
20240404,124200,8073000,5230,5230,5230,5230,497
20240404,124100,5473690,5230,5230,5230,5230,0
20240404,124000,5473690,5230,5230,5230,5230,11
20240404,123900,5416160,5230,5230,5230,5230,0
20240404,123800,5416160,5230,5230,5230,5230,0
20240404,123700,5416160,5230,5230,5230,5230,0
20240404,123600,5416160,5230,5230,5230,5230,0
20240404,123500,5416160,5230,5230,5230,5230,0
20240404,123400,5416160,5230,5230,5230,5230,0
20240404,123300,5416160,5230,5230,5230,5230,0
20240404,123200,5416160,5230,5230,5230,5230,0
20240404,123100,5416160,5230,5230,5230,5230,0
20240404,123000,5416160,5230,5230,5230,5230,0
20240404,122900,5416160,5230,5230,5230,5230,0
20240404,122800,5416160,5230,5230,5230,5230,0
20240404,122700,5416160,5230,5230,5230,5230,0
20240404,122600,5416160,5230,5230,5230,5230,0
20240404,122500,5416160,5230,5230,5230,5230,0
20240404,122400,5416160,5230,5230,5230,5230,0
20240404,122300,5416160,5230,5230,5230,5230,0
20240404,122200,5416160,5230,5230,5230,5230,0
20240404,122100,5416160,5230,5230,5230,5230,0
20240404,122000,5416160,5230,5230,5230,5230,0
20240404,121900,5416160,5230,5230,5230,5230,0
20240404,121800,5416160,5230,5230,5230,5230,0
20240404,121700,5416160,5230,5230,5230,5230,0
20240404,121600,5416160,5230,5230,5230,5230,0
20240404,121500,5416160,5230,5230,5230,5230,0
20240404,121400,5416160,5230,5230,5230,5230,0
20240404,121300,5416160,5230,5230,5230,5230,0
20240404,121200,5416160,5230,5230,5230,5230,0
20240404,121100,5416160,5230,5230,5230,5230,0
20240404,121000,5416160,5230,5230,5230,5230,0
20240404,120900,5416160,5230,5230,5230,5230,0
20240404,120800,5416160,5230,5230,5230,5230,0
20240404,120700,5416160,5230,5230,5230,5230,0
20240404,120600,5416160,5230,5230,5230,5230,0
20240404,120500,5416160,5230,5230,5230,5230,0
20240404,120400,5416160,5230,5230,5230,5230,0
20240404,120300,5416160,5230,5230,5230,5230,0
20240404,120200,5416160,5230,5230,5230,5230,0
20240404,120100,5416160,5230,5230,5230,5230,0
20240404,120000,5416160,5230,5230,5230,5230,0
20240404,115900,5416160,5230,5230,5230,5230,0
20240404,115800,5416160,5230,5230,5230,5230,0
20240404,115700,5416160,5230,5230,5230,5230,0
20240404,115600,5416160,5230,5230,5230,5230,0
20240404,115500,5416160,5230,5230,5230,5230,0
20240404,115400,5416160,5230,5230,5230,5230,0
20240404,115300,5416160,5230,5230,5230,5230,0
20240404,115200,5416160,5230,5230,5230,5230,0
20240404,115100,5416160,5230,5230,5230,5230,0
20240404,115000,5416160,5230,5230,5230,5230,0
20240404,114900,5416160,5230,5230,5230,5230,0
20240404,114800,5416160,5230,5230,5230,5230,0
20240404,114700,5416160,5230,5230,5230,5230,0
20240404,114600,5416160,5230,5230,5230,5230,0
20240404,114500,5416160,5230,5230,5230,5230,0
20240404,114400,5416160,5230,5230,5230,5230,0
20240404,114300,5416160,5230,5230,5230,5230,1
20240404,114200,5410930,5250,5250,5250,5250,0
20240404,114100,5410930,5250,5240,5250,5240,180
20240404,114000,4466430,5230,5230,5230,5230,0
20240404,113900,4466430,5230,5230,5230,5230,0
20240404,113800,4466430,5230,5230,5230,5230,0
20240404,113700,4466430,5230,5230,5230,5230,0
20240404,113600,4466430,5230,5230,5230,5230,0
20240404,113500,4466430,5230,5230,5230,5230,1
20240404,113400,4461200,5250,5250,5250,5250,0
20240404,113300,4461200,5250,5240,5250,5240,19
20240404,113200,4361630,5240,5240,5240,5240,82
20240404,113100,3931950,5240,5240,5240,5240,0
20240404,113000,3931950,5240,5240,5240,5240,0
20240404,112900,3931950,5240,5240,5240,5240,0
20240404,112800,3931950,5240,5240,5240,5240,0
20240404,112700,3931950,5240,5240,5240,5240,0
20240404,112600,3931950,5240,5240,5240,5240,0
20240404,112500,3931950,5240,5240,5240,5240,0
20240404,112400,3931950,5240,5240,5240,5240,0
20240404,112300,3931950,5240,5240,5240,5240,0
20240404,112200,3931950,5240,5240,5240,5240,0
20240404,112100,3931950,5240,5240,5240,5240,0
20240404,112000,3931950,5240,5240,5240,5240,0
20240404,111900,3931950,5240,5240,5240,5240,0
20240404,111800,3931950,5240,5240,5240,5240,0
20240404,111700,3931950,5240,5240,5240,5240,0
20240404,111600,3931950,5240,5240,5240,5240,0
20240404,111500,3931950,5240,5240,5240,5240,0
20240404,111400,3931950,5240,5240,5240,5240,0
20240404,111300,3931950,5240,5240,5240,5240,0
20240404,111200,3931950,5240,5240,5240,5240,0
20240404,111100,3931950,5240,5240,5240,5240,0
20240404,111000,3931950,5240,5240,5240,5240,0
20240404,110900,3931950,5240,5240,5240,5240,0
20240404,110800,3931950,5240,5240,5240,5240,0
20240404,110700,3931950,5240,5240,5240,5240,0
20240404,110600,3931950,5240,5240,5240,5240,0
20240404,110500,3931950,5240,5240,5240,5240,7
20240404,110400,3895270,5250,5250,5250,5250,0
20240404,110300,3895270,5250,5250,5250,5250,0
20240404,110200,3895270,5250,5250,5250,5250,0
20240404,110100,3895270,5250,5250,5250,5250,0
20240404,110000,3895270,5250,5250,5250,5250,0
20240404,105900,3895270,5250,5250,5250,5250,0
20240404,105800,3895270,5250,5250,5250,5250,0
20240404,105700,3895270,5250,5250,5250,5250,0
20240404,105600,3895270,5250,5250,5250,5250,0
20240404,105500,3895270,5250,5250,5250,5250,0
20240404,105400,3895270,5250,5250,5250,5250,0
20240404,105300,3895270,5250,5250,5250,5250,0
20240404,105200,3895270,5250,5250,5250,5250,0
20240404,105100,3895270,5250,5250,5250,5250,1
20240404,105000,3890020,5250,5250,5250,5250,0
20240404,104900,3890020,5250,5250,5250,5250,0
20240404,104800,3890020,5250,5250,5250,5250,46
20240404,104700,3648520,5250,5250,5250,5250,0
20240404,104600,3648520,5250,5250,5250,5250,0
20240404,104500,3648520,5250,5250,5250,5250,0
20240404,104400,3648520,5250,5250,5250,5250,0
20240404,104300,3648520,5250,5250,5250,5250,0
20240404,104200,3648520,5250,5250,5250,5250,0
20240404,104100,3648520,5250,5250,5250,5250,0
20240404,104000,3648520,5250,5250,5250,5250,0
20240404,103900,3648520,5250,5250,5250,5250,0
20240404,103800,3648520,5250,5250,5250,5250,0
20240404,103700,3648520,5250,5250,5250,5250,0
20240404,103600,3648520,5250,5250,5250,5250,1
20240404,103500,3643270,5250,5250,5250,5250,0
20240404,103400,3643270,5250,5250,5250,5250,0
20240404,103300,3643270,5250,5250,5250,5250,0
20240404,103200,3643270,5250,5250,5250,5250,0
20240404,103100,3643270,5250,5250,5250,5250,0
20240404,103000,3643270,5250,5250,5250,5250,0
20240404,102900,3643270,5250,5250,5250,5250,0
20240404,102800,3643270,5250,5250,5250,5250,0
20240404,102700,3643270,5250,5250,5250,5250,0
20240404,102600,3643270,5250,5250,5250,5250,0
20240404,102500,3643270,5250,5250,5250,5250,0
20240404,102400,3643270,5250,5250,5250,5250,0
20240404,102300,3643270,5250,5250,5250,5250,0
20240404,102200,3643270,5250,5250,5250,5250,9
20240404,102100,3596020,5250,5250,5250,5250,0
20240404,102000,3596020,5250,5250,5250,5250,0
20240404,101900,3596020,5250,5250,5250,5250,0
20240404,101800,3596020,5250,5250,5250,5250,0
20240404,101700,3596020,5250,5250,5250,5250,0
20240404,101600,3596020,5250,5250,5250,5250,0
20240404,101500,3596020,5250,5250,5250,5250,0
20240404,101400,3596020,5250,5250,5250,5250,0
20240404,101300,3596020,5250,5250,5250,5250,0
20240404,101200,3596020,5250,5250,5250,5250,0
20240404,101100,3596020,5250,5250,5250,5250,0
20240404,101000,3596020,5250,5250,5250,5250,0
20240404,100900,3596020,5250,5250,5250,5250,0
20240404,100800,3596020,5250,5250,5250,5250,0
20240404,100700,3596020,5250,5250,5250,5250,0
20240404,100600,3596020,5250,5250,5250,5250,0
20240404,100500,3596020,5250,5250,5250,5250,0
20240404,100400,3596020,5250,5250,5250,5250,0
20240404,100300,3596020,5250,5250,5250,5250,0
20240404,100200,3596020,5250,5250,5250,5250,0
20240404,100100,3596020,5250,5250,5250,5250,0
20240404,100000,3596020,5250,5250,5250,5250,0
20240404,095900,3596020,5250,5250,5250,5250,0
20240404,095800,3596020,5250,5250,5250,5250,0
20240404,095700,3596020,5250,5250,5250,5250,0
20240404,095600,3596020,5250,5250,5250,5250,0
20240404,095500,3596020,5250,5250,5250,5250,0
20240404,095400,3596020,5250,5250,5250,5250,0
20240404,095300,3596020,5250,5250,5250,5250,0
20240404,095200,3596020,5250,5250,5250,5250,2
20240404,095100,3585520,5250,5250,5250,5250,10
20240404,095000,3533020,5260,5260,5260,5260,0
20240404,094900,3533020,5260,5260,5260,5260,0
20240404,094800,3533020,5260,5260,5260,5260,0
20240404,094700,3533020,5260,5260,5260,5260,0
20240404,094600,3533020,5260,5260,5260,5260,0
20240404,094500,3533020,5260,5260,5260,5260,0
20240404,094400,3533020,5260,5260,5260,5260,0
20240404,094300,3533020,5260,5260,5260,5260,0
20240404,094200,3533020,5260,5260,5260,5260,0
20240404,094100,3533020,5260,5260,5260,5260,0
20240404,094000,3533020,5260,5250,5260,5250,3
20240404,093900,3517250,5250,5250,5250,5250,0
20240404,093800,3517250,5250,5250,5250,5250,0
20240404,093700,3517250,5250,5250,5250,5250,10
20240404,093600,3464750,5250,5250,5250,5250,0
20240404,093500,3464750,5250,5250,5250,5250,30
20240404,093400,3307250,5250,5250,5250,5250,10
20240404,093300,3254750,5260,5260,5260,5260,0
20240404,093200,3254750,5260,5260,5260,5260,0
20240404,093100,3254750,5260,5260,5260,5260,0
20240404,093000,3254750,5260,5260,5260,5260,0
20240404,092900,3254750,5260,5260,5260,5260,0
20240404,092800,3254750,5260,5260,5260,5260,2
20240404,092700,3244230,5260,5260,5260,5260,0
20240404,092600,3244230,5260,5260,5260,5260,0
20240404,092500,3244230,5260,5260,5260,5260,0
20240404,092400,3244230,5260,5260,5260,5260,10
20240404,092300,3191630,5260,5260,5260,5260,0
20240404,092200,3191630,5260,5260,5260,5260,10
20240404,092100,3139030,5230,5230,5230,5230,0
20240404,092000,3139030,5230,5230,5230,5230,0
20240404,091900,3139030,5230,5230,5230,5230,0
20240404,091800,3139030,5230,5230,5230,5230,0
20240404,091700,3139030,5230,5230,5230,5230,0
20240404,091600,3139030,5230,5230,5230,5230,0
20240404,091500,3139030,5230,5230,5230,5230,0
20240404,091400,3139030,5230,5230,5230,5230,0
20240404,091300,3139030,5230,5230,5230,5230,0
20240404,091200,3139030,5230,5230,5230,5230,0
20240404,091100,3139030,5230,5230,5230,5230,0
20240404,091000,3139030,5230,5230,5230,5230,0
20240404,090900,3139030,5230,5230,5230,5230,0
20240404,090800,3139030,5230,5230,5230,5230,0
20240404,090700,3139030,5230,5230,5230,5230,0
20240404,090600,3139030,5230,5230,5230,5230,0
20240404,090500,3139030,5230,5230,5230,5230,7
20240404,090400,3102420,5230,5230,5230,5230,0
20240404,090300,3102420,5230,5230,5230,5230,0
20240404,090200,3102420,5230,5230,5230,5230,0
20240404,090100,3102420,5230,5230,5230,5230,0
20240404,090000,3102420,5230,5230,5230,5220,567