KissMeData/034310/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,200100,316557160,12150,12150,12150,12150,1204
20240404,200000,316557160,12150,12150,12150,12150,0
20240404,195900,316557160,12150,12150,12150,12150,0
20240404,195800,316557160,12150,12150,12150,12150,0
20240404,195700,316557160,12150,12150,12150,12150,0
20240404,195600,316557160,12150,12150,12150,12150,0
20240404,195500,316557160,12150,12150,12150,12150,0
20240404,195400,316557160,12150,12150,12150,12150,0
20240404,195300,316557160,12150,12150,12150,12150,0
20240404,195200,316557160,12150,12150,12150,12150,0
20240404,195100,316557160,12150,12150,12150,12150,0
20240404,195000,316557160,12150,12150,12150,12150,0
20240404,194900,316557160,12150,12150,12150,12150,0
20240404,194800,316557160,12150,12150,12150,12150,0
20240404,194700,316557160,12150,12150,12150,12150,0
20240404,194600,316557160,12150,12150,12150,12150,0
20240404,194500,316557160,12150,12150,12150,12150,0
20240404,194400,316557160,12150,12150,12150,12150,0
20240404,194300,316557160,12150,12150,12150,12150,0
20240404,194200,316557160,12150,12150,12150,12150,0
20240404,194100,316557160,12150,12150,12150,12150,0
20240404,194000,316557160,12150,12150,12150,12150,0
20240404,193900,316557160,12150,12150,12150,12150,0
20240404,193800,316557160,12150,12150,12150,12150,0
20240404,193700,316557160,12150,12150,12150,12150,0
20240404,193600,316557160,12150,12150,12150,12150,0
20240404,193500,316557160,12150,12150,12150,12150,0
20240404,193400,316557160,12150,12150,12150,12150,0
20240404,193300,316557160,12150,12150,12150,12150,0
20240404,193200,316557160,12150,12150,12150,12150,0
20240404,193100,316557160,12150,12150,12150,12150,1204
20240404,193000,316557160,12150,12150,12150,12150,0
20240404,192900,316557160,12150,12150,12150,12150,0
20240404,192800,316557160,12150,12150,12150,12150,0
20240404,192700,316557160,12150,12150,12150,12150,0
20240404,192600,316557160,12150,12150,12150,12150,0
20240404,192500,316557160,12150,12150,12150,12150,0
20240404,192400,316557160,12150,12150,12150,12150,0
20240404,192300,316557160,12150,12150,12150,12150,0
20240404,192200,316557160,12150,12150,12150,12150,0
20240404,192100,316557160,12150,12150,12150,12150,0
20240404,192000,316557160,12150,12150,12150,12150,0
20240404,191900,316557160,12150,12150,12150,12150,0
20240404,191800,316557160,12150,12150,12150,12150,0
20240404,191700,316557160,12150,12150,12150,12150,0
20240404,191600,316557160,12150,12150,12150,12150,0
20240404,191500,316557160,12150,12150,12150,12150,0
20240404,191400,316557160,12150,12150,12150,12150,0
20240404,191300,316557160,12150,12150,12150,12150,0
20240404,191200,316557160,12150,12150,12150,12150,0
20240404,191100,316557160,12150,12150,12150,12150,0
20240404,191000,316557160,12150,12150,12150,12150,0
20240404,190900,316557160,12150,12150,12150,12150,0
20240404,190800,316557160,12150,12150,12150,12150,0
20240404,190700,316557160,12150,12150,12150,12150,0
20240404,190600,316557160,12150,12150,12150,12150,0
20240404,190500,316557160,12150,12150,12150,12150,0
20240404,190400,316557160,12150,12150,12150,12150,0
20240404,190300,316557160,12150,12150,12150,12150,0
20240404,190200,316557160,12150,12150,12150,12150,0
20240404,190100,316557160,12150,12150,12150,12150,1204
20240404,190000,316557160,12150,12150,12150,12150,0
20240404,185900,316557160,12150,12150,12150,12150,0
20240404,185800,316557160,12150,12150,12150,12150,0
20240404,185700,316557160,12150,12150,12150,12150,0
20240404,185600,316557160,12150,12150,12150,12150,0
20240404,185500,316557160,12150,12150,12150,12150,0
20240404,185400,316557160,12150,12150,12150,12150,0
20240404,185300,316557160,12150,12150,12150,12150,0
20240404,185200,316557160,12150,12150,12150,12150,0
20240404,185100,316557160,12150,12150,12150,12150,0
20240404,185000,316557160,12150,12150,12150,12150,0
20240404,184900,316557160,12150,12150,12150,12150,0
20240404,184800,316557160,12150,12150,12150,12150,0
20240404,184700,316557160,12150,12150,12150,12150,0
20240404,184600,316557160,12150,12150,12150,12150,0
20240404,184500,316557160,12150,12150,12150,12150,0
20240404,184400,316557160,12150,12150,12150,12150,0
20240404,184300,316557160,12150,12150,12150,12150,0
20240404,184200,316557160,12150,12150,12150,12150,0
20240404,184100,316557160,12150,12150,12150,12150,0
20240404,184000,316557160,12150,12150,12150,12150,0
20240404,183900,316557160,12150,12150,12150,12150,0
20240404,183800,316557160,12150,12150,12150,12150,0
20240404,183700,316557160,12150,12150,12150,12150,0
20240404,183600,316557160,12150,12150,12150,12150,0
20240404,183500,316557160,12150,12150,12150,12150,0
20240404,183400,316557160,12150,12150,12150,12150,0
20240404,183300,316557160,12150,12150,12150,12150,0
20240404,183200,316557160,12150,12150,12150,12150,0
20240404,183100,316557160,12150,12150,12150,12150,1204
20240404,183000,316557160,12150,12150,12150,12150,0
20240404,182900,316557160,12150,12150,12150,12150,0
20240404,182800,316557160,12150,12150,12150,12150,0
20240404,182700,316557160,12150,12150,12150,12150,0
20240404,182600,316557160,12150,12150,12150,12150,0
20240404,182500,316557160,12150,12150,12150,12150,0
20240404,182400,316557160,12150,12150,12150,12150,0
20240404,182300,316557160,12150,12150,12150,12150,0
20240404,182200,316557160,12150,12150,12150,12150,0
20240404,182100,316557160,12150,12150,12150,12150,0
20240404,182000,316557160,12150,12150,12150,12150,0
20240404,181900,316557160,12150,12150,12150,12150,0
20240404,181800,316557160,12150,12150,12150,12150,0
20240404,181700,316557160,12150,12150,12150,12150,0
20240404,181600,316557160,12150,12150,12150,12150,0
20240404,181500,316557160,12150,12150,12150,12150,0
20240404,181400,316557160,12150,12150,12150,12150,0
20240404,181300,316557160,12150,12150,12150,12150,0
20240404,181200,316557160,12150,12150,12150,12150,0
20240404,181100,316557160,12150,12150,12150,12150,0
20240404,181000,316557160,12150,12150,12150,12150,0
20240404,180900,316557160,12150,12150,12150,12150,0
20240404,180800,316557160,12150,12150,12150,12150,0
20240404,180700,316557160,12150,12150,12150,12150,0
20240404,180600,316557160,12150,12150,12150,12150,0
20240404,180500,316557160,12150,12150,12150,12150,0
20240404,180400,316557160,12150,12150,12150,12150,0
20240404,180300,316557160,12150,12150,12150,12150,0
20240404,180200,316557160,12150,12150,12150,12150,0
20240404,180100,316557160,12150,12150,12150,12150,1204
20240404,180000,316557160,12150,12150,12150,12150,0
20240404,175900,316557160,12150,12150,12150,12150,0
20240404,175800,316557160,12150,12150,12150,12150,0
20240404,175700,316557160,12150,12150,12150,12150,0
20240404,175600,316557160,12150,12150,12150,12150,0
20240404,175500,316557160,12150,12150,12150,12150,0
20240404,175400,316557160,12150,12150,12150,12150,0
20240404,175300,316557160,12150,12150,12150,12150,0
20240404,175200,316557160,12150,12150,12150,12150,0
20240404,175100,316557160,12150,12150,12150,12150,0
20240404,175000,316557160,12150,12150,12150,12150,0
20240404,174900,316557160,12150,12150,12150,12150,0
20240404,174800,316557160,12150,12150,12150,12150,0
20240404,174700,316557160,12150,12150,12150,12150,0
20240404,174600,316557160,12150,12150,12150,12150,0
20240404,174500,316557160,12150,12150,12150,12150,0
20240404,174400,316557160,12150,12150,12150,12150,0
20240404,174300,316557160,12150,12150,12150,12150,0
20240404,174200,316557160,12150,12150,12150,12150,0
20240404,174100,316557160,12150,12150,12150,12150,0
20240404,174000,316557160,12150,12150,12150,12150,0
20240404,173900,316557160,12150,12150,12150,12150,0
20240404,173800,316557160,12150,12150,12150,12150,0
20240404,173700,316557160,12150,12150,12150,12150,0
20240404,173600,316557160,12150,12150,12150,12150,0
20240404,173500,316557160,12150,12150,12150,12150,0
20240404,173400,316557160,12150,12150,12150,12150,0
20240404,173300,316557160,12150,12150,12150,12150,0
20240404,173200,316557160,12150,12150,12150,12150,0
20240404,173100,316557160,12150,12150,12150,12150,1204
20240404,173000,316557160,12150,12150,12150,12150,0
20240404,172900,316557160,12150,12150,12150,12150,0
20240404,172800,316557160,12150,12150,12150,12150,0
20240404,172700,316557160,12150,12150,12150,12150,0
20240404,172600,316557160,12150,12150,12150,12150,0
20240404,172500,316557160,12150,12150,12150,12150,0
20240404,172400,316557160,12150,12150,12150,12150,0
20240404,172300,316557160,12150,12150,12150,12150,0
20240404,172200,316557160,12150,12150,12150,12150,0
20240404,172100,316557160,12150,12150,12150,12150,0
20240404,172000,316557160,12150,12150,12150,12150,0
20240404,171900,316557160,12150,12150,12150,12150,0
20240404,171800,316557160,12150,12150,12150,12150,0
20240404,171700,316557160,12150,12150,12150,12150,0
20240404,171600,316557160,12150,12150,12150,12150,0
20240404,171500,316557160,12150,12150,12150,12150,0
20240404,171400,316557160,12150,12150,12150,12150,0
20240404,171300,316557160,12150,12150,12150,12150,0
20240404,171200,316557160,12150,12150,12150,12150,0
20240404,171100,316557160,12150,12150,12150,12150,0
20240404,171000,316557160,12150,12150,12150,12150,0
20240404,170900,316557160,12150,12150,12150,12150,0
20240404,170800,316557160,12150,12150,12150,12150,0
20240404,170700,316557160,12150,12150,12150,12150,0
20240404,170600,316557160,12150,12150,12150,12150,0
20240404,170500,316557160,12150,12150,12150,12150,0
20240404,170400,316557160,12150,12150,12150,12150,0
20240404,170300,316557160,12150,12150,12150,12150,0
20240404,170200,316557160,12150,12150,12150,12150,0
20240404,170100,316557160,12150,12150,12150,12150,1204
20240404,170000,316557160,12150,12150,12150,12150,0
20240404,165900,316557160,12150,12150,12150,12150,0
20240404,165800,316557160,12150,12150,12150,12150,0
20240404,165700,316557160,12150,12150,12150,12150,0
20240404,165600,316557160,12150,12150,12150,12150,0
20240404,165500,316557160,12150,12150,12150,12150,0
20240404,165400,316557160,12150,12150,12150,12150,0
20240404,165300,316557160,12150,12150,12150,12150,0
20240404,165200,316557160,12150,12150,12150,12150,0
20240404,165100,316557160,12150,12150,12150,12150,0
20240404,165000,316557160,12150,12150,12150,12150,0
20240404,164900,316557160,12150,12150,12150,12150,0
20240404,164800,316557160,12150,12150,12150,12150,0
20240404,164700,316557160,12150,12150,12150,12150,0
20240404,164600,316557160,12150,12150,12150,12150,0
20240404,164500,316557160,12150,12150,12150,12150,0
20240404,164400,316557160,12150,12150,12150,12150,0
20240404,164300,316557160,12150,12150,12150,12150,0
20240404,164200,316557160,12150,12150,12150,12150,0
20240404,164100,316557160,12150,12150,12150,12150,0
20240404,164000,316557160,12150,12150,12150,12150,0
20240404,163900,316557160,12150,12150,12150,12150,0
20240404,163800,316557160,12150,12150,12150,12150,0
20240404,163700,316557160,12150,12150,12150,12150,0
20240404,163600,316557160,12150,12150,12150,12150,0
20240404,163500,316557160,12150,12150,12150,12150,0
20240404,163400,316557160,12150,12150,12150,12150,0
20240404,163300,316557160,12150,12150,12150,12150,0
20240404,163200,316557160,12150,12150,12150,12150,0
20240404,163100,316557160,12150,12150,12150,12150,1204
20240404,163000,316557160,12150,12150,12150,12150,0
20240404,162900,316557160,12150,12150,12150,12150,0
20240404,162800,316557160,12150,12150,12150,12150,0
20240404,162700,316557160,12150,12150,12150,12150,0
20240404,162600,316557160,12150,12150,12150,12150,0
20240404,162500,316557160,12150,12150,12150,12150,0
20240404,162400,316557160,12150,12150,12150,12150,0
20240404,162300,316557160,12150,12150,12150,12150,0
20240404,162200,316557160,12150,12150,12150,12150,0
20240404,162100,316557160,12150,12150,12150,12150,0
20240404,162000,316557160,12150,12150,12150,12150,0
20240404,161900,316557160,12150,12150,12150,12150,0
20240404,161800,316557160,12150,12150,12150,12150,0
20240404,161700,316557160,12150,12150,12150,12150,0
20240404,161600,316557160,12150,12150,12150,12150,0
20240404,161500,316557160,12150,12150,12150,12150,0
20240404,161400,316557160,12150,12150,12150,12150,0
20240404,161300,316557160,12150,12150,12150,12150,0
20240404,161200,316557160,12150,12150,12150,12150,0
20240404,161100,316557160,12150,12150,12150,12150,0
20240404,161000,316557160,12150,12150,12150,12150,0
20240404,160900,316557160,12150,12150,12150,12150,0
20240404,160800,316557160,12150,12150,12150,12150,0
20240404,160700,316557160,12150,12150,12150,12150,0
20240404,160600,316557160,12150,12150,12150,12150,0
20240404,160500,316557160,12150,12150,12150,12150,0
20240404,160400,316557160,12150,12150,12150,12150,0
20240404,160300,316557160,12150,12150,12150,12150,0
20240404,160200,316557160,12150,12150,12150,12150,0
20240404,160100,316557160,12150,12150,12150,12150,1204
20240404,160000,316557160,12150,12150,12150,12150,0
20240404,155900,316557160,12150,12150,12150,12150,0
20240404,155800,316557160,12150,12150,12150,12150,0
20240404,155700,316557160,12150,12150,12150,12150,0
20240404,155600,316557160,12150,12150,12150,12150,0
20240404,155500,316557160,12150,12150,12150,12150,0
20240404,155400,316557160,12150,12150,12150,12150,0
20240404,155300,316557160,12150,12150,12150,12150,0
20240404,155200,316557160,12150,12150,12150,12150,0
20240404,155100,316557160,12150,12150,12150,12150,0
20240404,155000,316557160,12150,12150,12150,12150,0
20240404,154900,316557160,12150,12150,12150,12150,0
20240404,154800,316557160,12150,12150,12150,12150,0
20240404,154700,316557160,12150,12150,12150,12150,0
20240404,154600,316557160,12150,12150,12150,12150,0
20240404,154500,316557160,12150,12150,12150,12150,0
20240404,154400,316557160,12150,12150,12150,12150,0
20240404,154300,316557160,12150,12150,12150,12150,0
20240404,154200,316557160,12150,12150,12150,12150,0
20240404,154100,316557160,12150,12150,12150,12150,0
20240404,154000,316557160,12150,12150,12150,12150,0
20240404,153900,316557160,12150,12150,12150,12150,0
20240404,153800,316557160,12150,12150,12150,12150,0
20240404,153700,316557160,12150,12150,12150,12150,0
20240404,153600,316557160,12150,12150,12150,12150,0
20240404,153500,316557160,12150,12150,12150,12150,0
20240404,153400,316557160,12150,12150,12150,12150,0
20240404,153300,316557160,12150,12150,12150,12150,0
20240404,153200,316557160,12150,12150,12150,12150,0
20240404,153100,316557160,12150,12150,12150,12150,1204
20240404,153000,316557160,12150,12150,12150,12150,1204
20240404,152900,301928560,12150,12150,12150,12150,0
20240404,152800,301928560,12150,12150,12150,12150,0
20240404,152700,301928560,12150,12150,12150,12150,0
20240404,152600,301928560,12150,12150,12150,12150,0
20240404,152500,301928560,12150,12150,12150,12150,0
20240404,152400,301928560,12150,12150,12150,12150,0
20240404,152300,301928560,12150,12150,12150,12150,0
20240404,152200,301928560,12150,12150,12150,12150,0
20240404,152100,301928560,12150,12150,12150,12150,0
20240404,152000,301928560,12150,12150,12150,12150,0
20240404,151900,301928560,12150,12150,12150,12100,10
20240404,151800,301807410,12100,12100,12100,12100,0
20240404,151700,301807410,12100,12140,12140,12100,332
20240404,151600,297786660,12160,12160,12160,12160,1
20240404,151500,297774500,12160,12160,12160,12160,5
20240404,151400,297713700,12120,12120,12120,12120,0
20240404,151300,297713700,12120,12120,12120,12120,0
20240404,151200,297713700,12120,12120,12120,12120,851
20240404,151100,287399580,12160,12100,12160,12100,152
20240404,151000,285560320,12100,12100,12100,12100,208
20240404,150900,283043520,12100,12100,12100,12100,52
20240404,150800,282414320,12100,12100,12100,12100,0
20240404,150700,282414320,12100,12100,12100,12100,405
20240404,150600,277513820,12100,12100,12100,12100,0
20240404,150500,277513820,12100,12100,12100,12100,0
20240404,150400,277513820,12100,12100,12120,12100,783
20240404,150300,268038860,12100,12170,12170,12100,128
20240404,150200,266489990,12150,12150,12150,12150,0
20240404,150100,266489990,12150,12110,12150,12110,1000
20240404,150000,254340030,12150,12150,12150,12150,0
20240404,145900,254340030,12150,12150,12150,12150,0
20240404,145800,254340030,12150,12150,12150,12150,0
20240404,145700,254340030,12150,12110,12150,12110,2
20240404,145600,254315770,12110,12110,12110,12110,7
20240404,145500,254231000,12110,12110,12110,12110,0
20240404,145400,254231000,12110,12090,12110,12090,509
20240404,145300,248072990,12090,12090,12090,12090,6
20240404,145200,248000450,12090,12090,12090,12080,838
20240404,145100,237875780,12110,12110,12110,12110,704
20240404,145000,229350340,12120,12120,12120,12120,0
20240404,144900,229350340,12120,12110,12120,12110,58
20240404,144800,228647520,12090,12090,12090,12090,0
20240404,144700,228647520,12090,12090,12090,12090,0
20240404,144600,228647520,12090,12090,12090,12080,727
20240404,144500,219859070,12090,12100,12100,12090,12
20240404,144400,219713980,12110,12110,12110,12110,0
20240404,144300,219713980,12110,12110,12110,12110,0
20240404,144200,219713980,12110,12110,12110,12110,0
20240404,144100,219713980,12110,12110,12110,12110,0
20240404,144000,219713980,12110,12110,12110,12110,1
20240404,143900,219701870,12110,12110,12110,12110,1
20240404,143800,219689760,12110,12110,12110,12110,5
20240404,143700,219629210,12110,12120,12120,12110,661
20240404,143600,211624490,12150,12150,12150,12150,0
20240404,143500,211624490,12150,12150,12150,12150,0
20240404,143400,211624490,12150,12150,12150,12150,0
20240404,143300,211624490,12150,12150,12150,12150,0
20240404,143200,211624490,12150,12150,12150,12150,0
20240404,143100,211624490,12150,12150,12150,12150,0
20240404,143000,211624490,12150,12150,12150,12150,0
20240404,142900,211624490,12150,12150,12150,12150,0
20240404,142800,211624490,12150,12150,12150,12150,0
20240404,142700,211624490,12150,12150,12150,12150,0
20240404,142600,211624490,12150,12150,12150,12150,0
20240404,142500,211624490,12150,12150,12150,12150,0
20240404,142400,211624490,12150,12150,12150,12150,0
20240404,142300,211624490,12150,12150,12150,12150,0
20240404,142200,211624490,12150,12150,12150,12150,0
20240404,142100,211624490,12150,12150,12150,12150,0
20240404,142000,211624490,12150,12150,12150,12150,0
20240404,141900,211624490,12150,12150,12150,12150,0
20240404,141800,211624490,12150,12150,12150,12150,0
20240404,141700,211624490,12150,12150,12150,12150,0
20240404,141600,211624490,12150,12150,12150,12150,0
20240404,141500,211624490,12150,12150,12150,12150,0
20240404,141400,211624490,12150,12150,12150,12150,0
20240404,141300,211624490,12150,12150,12150,12150,0
20240404,141200,211624490,12150,12150,12150,12150,3
20240404,141100,211588040,12110,12110,12110,12110,1
20240404,141000,211575930,12080,12080,12080,12080,0
20240404,140900,211575930,12080,12080,12080,12080,0
20240404,140800,211575930,12080,12080,12080,12080,239
20240404,140700,208688810,12090,12070,12090,12050,928
20240404,140600,197500440,12120,12080,12140,12030,1414
20240404,140500,180441040,12090,12140,12140,12090,994
20240404,140400,168420220,12160,12100,12160,12050,1002
20240404,140300,156322420,12110,12110,12110,12110,0
20240404,140200,156322420,12110,12110,12110,12110,1
20240404,140100,156310310,12180,12110,12180,12110,17
20240404,140000,156104070,12050,12140,12140,12050,2000
20240404,135900,131898970,12180,12160,12180,12160,2
20240404,135800,131874630,12190,12190,12190,12190,0
20240404,135700,131874630,12190,12190,12190,12190,0
20240404,135600,131874630,12190,12150,12190,12150,2
20240404,135500,131850290,12130,12130,12130,12130,0
20240404,135400,131850290,12130,12130,12130,12130,0
20240404,135300,131850290,12130,12130,12130,12130,0
20240404,135200,131850290,12130,12130,12130,12130,0
20240404,135100,131850290,12130,12130,12130,12130,0
20240404,135000,131850290,12130,12130,12130,12130,1
20240404,134900,131838160,12130,12130,12130,12130,4
20240404,134800,131789640,12130,12130,12190,12130,319
20240404,134700,127920030,12130,12130,12130,12130,0
20240404,134600,127920030,12130,12130,12130,12130,315
20240404,134500,124099080,12110,12110,12110,12110,50
20240404,134400,123493580,12180,12180,12180,12180,0
20240404,134300,123493580,12180,12180,12180,12180,0
20240404,134200,123493580,12180,12180,12180,12180,0
20240404,134100,123493580,12180,12150,12190,12110,874
20240404,134000,112906290,12130,12130,12130,12130,0
20240404,133900,112906290,12130,12130,12130,12130,0
20240404,133800,112906290,12130,12130,12130,12130,0
20240404,133700,112906290,12130,12130,12130,12130,0
20240404,133600,112906290,12130,12130,12130,12130,0
20240404,133500,112906290,12130,12130,12130,12130,0
20240404,133400,112906290,12130,12130,12130,12130,0
20240404,133300,112906290,12130,12130,12130,12130,0
20240404,133200,112906290,12130,12130,12130,12130,0
20240404,133100,112906290,12130,12130,12130,12130,0
20240404,133000,112906290,12130,12130,12130,12130,0
20240404,132900,112906290,12130,12150,12150,12130,1900
20240404,132800,89851590,12150,12150,12150,12150,0
20240404,132700,89851590,12150,12150,12150,12150,0
20240404,132600,89851590,12150,12150,12150,12150,0
20240404,132500,89851590,12150,12150,12150,12150,0
20240404,132400,89851590,12150,12150,12150,12150,0
20240404,132300,89851590,12150,12150,12150,12150,14
20240404,132200,89681490,12160,12160,12160,12160,0
20240404,132100,89681490,12160,12160,12160,12160,1
20240404,132000,89669330,12150,12150,12150,12150,0
20240404,131900,89669330,12150,12150,12150,12150,0
20240404,131800,89669330,12150,12150,12150,12150,0
20240404,131700,89669330,12150,12150,12150,12150,0
20240404,131600,89669330,12150,12150,12150,12150,15
20240404,131500,89487080,12160,12160,12160,12160,0
20240404,131400,89487080,12160,12160,12160,12160,0
20240404,131300,89487080,12160,12160,12160,12160,0
20240404,131200,89487080,12160,12160,12160,12160,0
20240404,131100,89487080,12160,12160,12160,12160,0
20240404,131000,89487080,12160,12160,12160,12160,0
20240404,130900,89487080,12160,12160,12160,12160,133
20240404,130800,87869800,12150,12150,12150,12150,0
20240404,130700,87869800,12150,12150,12150,12150,0
20240404,130600,87869800,12150,12150,12150,12150,1
20240404,130500,87857650,12200,12150,12200,12150,2
20240404,130400,87833300,12130,12150,12150,12130,1000
20240404,130300,75700680,12200,12200,12200,12200,0
20240404,130200,75700680,12200,12170,12200,12170,4
20240404,130100,75651940,12120,12120,12120,12120,0
20240404,130000,75651940,12120,12120,12120,12120,0
20240404,125900,75651940,12120,12120,12120,12120,0
20240404,125800,75651940,12120,12120,12120,12120,0
20240404,125700,75651940,12120,12120,12120,12120,0
20240404,125600,75651940,12120,12120,12120,12120,0
20240404,125500,75651940,12120,12120,12120,12120,0
20240404,125400,75651940,12120,12120,12120,12120,0
20240404,125300,75651940,12120,12120,12120,12120,0
20240404,125200,75651940,12120,12120,12120,12120,0
20240404,125100,75651940,12120,12120,12120,12120,0
20240404,125000,75651940,12120,12120,12120,12120,0
20240404,124900,75651940,12120,12140,12140,12120,6
20240404,124800,75579120,12200,12120,12200,12120,47
20240404,124700,75008220,12130,12130,12130,12130,14
20240404,124600,74838400,12130,12150,12150,12130,8
20240404,124500,74741300,12150,12150,12150,12150,0
20240404,124400,74741300,12150,12150,12150,12150,301
20240404,124300,71084150,12150,12150,12150,12150,0
20240404,124200,71084150,12150,12150,12150,12150,0
20240404,124100,71084150,12150,12150,12150,12150,0
20240404,124000,71084150,12150,12150,12150,12150,0
20240404,123900,71084150,12150,12150,12150,12150,0
20240404,123800,71084150,12150,12150,12150,12150,0
20240404,123700,71084150,12150,12150,12150,12150,0
20240404,123600,71084150,12150,12150,12150,12150,0
20240404,123500,71084150,12150,12150,12150,12150,0
20240404,123400,71084150,12150,12150,12150,12150,0
20240404,123300,71084150,12150,12150,12150,12150,1
20240404,123200,71072000,12150,12150,12150,12150,0
20240404,123100,71072000,12150,12150,12150,12150,0
20240404,123000,71072000,12150,12150,12150,12150,0
20240404,122900,71072000,12150,12150,12150,12150,0
20240404,122800,71072000,12150,12150,12150,12150,44
20240404,122700,70537400,12150,12150,12150,12150,0
20240404,122600,70537400,12150,12150,12150,12150,0
20240404,122500,70537400,12150,12150,12150,12150,0
20240404,122400,70537400,12150,12150,12150,12150,0
20240404,122300,70537400,12150,12150,12150,12150,0
20240404,122200,70537400,12150,12150,12150,12150,6
20240404,122100,70464500,12150,12150,12150,12150,0
20240404,122000,70464500,12150,12150,12150,12150,0
20240404,121900,70464500,12150,12150,12150,12150,0
20240404,121800,70464500,12150,12150,12150,12150,0
20240404,121700,70464500,12150,12150,12150,12150,1
20240404,121600,70452350,12150,12150,12150,12150,0
20240404,121500,70452350,12150,12150,12150,12150,0
20240404,121400,70452350,12150,12150,12150,12150,0
20240404,121300,70452350,12150,12150,12150,12150,0
20240404,121200,70452350,12150,12150,12150,12150,0
20240404,121100,70452350,12150,12150,12150,12150,1
20240404,121000,70440200,12140,12140,12140,12140,0
20240404,120900,70440200,12140,12140,12140,12140,0
20240404,120800,70440200,12140,12140,12140,12140,0
20240404,120700,70440200,12140,12140,12140,12140,0
20240404,120600,70440200,12140,12140,12140,12140,0
20240404,120500,70440200,12140,12140,12140,12140,0
20240404,120400,70440200,12140,12150,12150,12140,118
20240404,120300,69007580,12160,12160,12160,12160,0
20240404,120200,69007580,12160,12160,12160,12160,0
20240404,120100,69007580,12160,12160,12160,12160,0
20240404,120000,69007580,12160,12160,12160,12160,0
20240404,115900,69007580,12160,12160,12160,12160,0
20240404,115800,69007580,12160,12160,12160,12160,0
20240404,115700,69007580,12160,12160,12160,12160,2
20240404,115600,68983260,12160,12160,12160,12160,0
20240404,115500,68983260,12160,12160,12160,12160,0
20240404,115400,68983260,12160,12160,12160,12160,0
20240404,115300,68983260,12160,12160,12160,12160,1
20240404,115200,68971100,12160,12160,12160,12160,0
20240404,115100,68971100,12160,12160,12160,12160,0
20240404,115000,68971100,12160,12160,12160,12160,0
20240404,114900,68971100,12160,12160,12160,12160,0
20240404,114800,68971100,12160,12160,12160,12160,0
20240404,114700,68971100,12160,12160,12160,12160,0
20240404,114600,68971100,12160,12160,12160,12160,0
20240404,114500,68971100,12160,12160,12160,12160,0
20240404,114400,68971100,12160,12160,12160,12160,0
20240404,114300,68971100,12160,12160,12160,12160,0
20240404,114200,68971100,12160,12160,12160,12160,0
20240404,114100,68971100,12160,12160,12160,12160,0
20240404,114000,68971100,12160,12160,12160,12160,0
20240404,113900,68971100,12160,12160,12160,12160,0
20240404,113800,68971100,12160,12160,12160,12160,0
20240404,113700,68971100,12160,12160,12160,12160,0
20240404,113600,68971100,12160,12160,12160,12160,0
20240404,113500,68971100,12160,12160,12160,12160,0
20240404,113400,68971100,12160,12160,12160,12160,0
20240404,113300,68971100,12160,12160,12160,12160,0
20240404,113200,68971100,12160,12160,12160,12160,0
20240404,113100,68971100,12160,12160,12160,12160,0
20240404,113000,68971100,12160,12160,12160,12160,0
20240404,112900,68971100,12160,12160,12160,12160,2
20240404,112800,68946780,12140,12140,12140,12140,0
20240404,112700,68946780,12140,12140,12140,12140,0
20240404,112600,68946780,12140,12140,12140,12140,0
20240404,112500,68946780,12140,12140,12140,12140,0
20240404,112400,68946780,12140,12140,12140,12140,1
20240404,112300,68934640,12140,12160,12160,12140,214
20240404,112200,66333570,12160,12160,12160,12160,0
20240404,112100,66333570,12160,12160,12160,12160,0
20240404,112000,66333570,12160,12160,12160,12160,0
20240404,111900,66333570,12160,12160,12160,12160,0
20240404,111800,66333570,12160,12160,12160,12160,0
20240404,111700,66333570,12160,12160,12160,12160,0
20240404,111600,66333570,12160,12160,12160,12160,0
20240404,111500,66333570,12160,12160,12160,12160,223
20240404,111400,63621890,12170,12170,12170,12170,0
20240404,111300,63621890,12170,12170,12170,12170,0
20240404,111200,63621890,12170,12170,12170,12170,0
20240404,111100,63621890,12170,12170,12170,12170,0
20240404,111000,63621890,12170,12170,12170,12170,0
20240404,110900,63621890,12170,12170,12170,12170,0
20240404,110800,63621890,12170,12170,12170,12170,10
20240404,110700,63500190,12180,12170,12180,12170,2
20240404,110600,63475840,12170,12180,12180,12170,156
20240404,110500,61577290,12180,12180,12180,12180,0
20240404,110400,61577290,12180,12180,12180,12180,0
20240404,110300,61577290,12180,12180,12180,12180,0
20240404,110200,61577290,12180,12180,12180,12180,0
20240404,110100,61577290,12180,12180,12180,12180,0
20240404,110000,61577290,12180,12180,12180,12180,0
20240404,105900,61577290,12180,12180,12180,12180,0
20240404,105800,61577290,12180,12180,12180,12180,0
20240404,105700,61577290,12180,12180,12180,12180,0
20240404,105600,61577290,12180,12180,12180,12180,0
20240404,105500,61577290,12180,12180,12180,12180,0
20240404,105400,61577290,12180,12200,12200,12180,1020
20240404,105300,49137230,12240,12240,12240,12240,0
20240404,105200,49137230,12240,12240,12240,12240,0
20240404,105100,49137230,12240,12240,12240,12240,0
20240404,105000,49137230,12240,12240,12240,12240,0
20240404,104900,49137230,12240,12240,12240,12240,0
20240404,104800,49137230,12240,12240,12240,12240,0
20240404,104700,49137230,12240,12240,12240,12240,0
20240404,104600,49137230,12240,12240,12240,12240,0
20240404,104500,49137230,12240,12240,12240,12240,0
20240404,104400,49137230,12240,12240,12240,12240,0
20240404,104300,49137230,12240,12240,12240,12240,0
20240404,104200,49137230,12240,12240,12240,12240,0
20240404,104100,49137230,12240,12240,12240,12240,0
20240404,104000,49137230,12240,12240,12240,12240,0
20240404,103900,49137230,12240,12240,12240,12240,0
20240404,103800,49137230,12240,12240,12240,12240,0
20240404,103700,49137230,12240,12240,12240,12240,0
20240404,103600,49137230,12240,12240,12240,12240,0
20240404,103500,49137230,12240,12240,12240,12240,1
20240404,103400,49124990,12240,12240,12240,12240,0
20240404,103300,49124990,12240,12240,12240,12240,0
20240404,103200,49124990,12240,12240,12240,12240,0
20240404,103100,49124990,12240,12240,12240,12240,1
20240404,103000,49112750,12240,12240,12240,12240,0
20240404,102900,49112750,12240,12240,12240,12240,0
20240404,102800,49112750,12240,12240,12240,12240,0
20240404,102700,49112750,12240,12240,12240,12240,10
20240404,102600,48990350,12240,12240,12240,12240,0
20240404,102500,48990350,12240,12240,12240,12240,0
20240404,102400,48990350,12240,12240,12240,12240,0
20240404,102300,48990350,12240,12240,12240,12240,0
20240404,102200,48990350,12240,12240,12240,12240,0
20240404,102100,48990350,12240,12240,12240,12240,0
20240404,102000,48990350,12240,12240,12240,12240,1
20240404,101900,48978110,12210,12210,12210,12210,0
20240404,101800,48978110,12210,12210,12210,12210,0
20240404,101700,48978110,12210,12210,12210,12210,0
20240404,101600,48978110,12210,12210,12210,12210,0
20240404,101500,48978110,12210,12210,12210,12210,0
20240404,101400,48978110,12210,12210,12210,12210,0
20240404,101300,48978110,12210,12210,12210,12210,0
20240404,101200,48978110,12210,12210,12210,12210,0
20240404,101100,48978110,12210,12210,12210,12210,0
20240404,101000,48978110,12210,12210,12210,12210,0
20240404,100900,48978110,12210,12210,12210,12210,0
20240404,100800,48978110,12210,12210,12210,12210,0
20240404,100700,48978110,12210,12210,12210,12210,100
20240404,100600,47757110,12240,12240,12240,12240,1
20240404,100500,47744870,12270,12270,12270,12270,0
20240404,100400,47744870,12270,12270,12270,12270,0
20240404,100300,47744870,12270,12200,12290,12200,623
20240404,100200,40135510,12180,12180,12180,12180,0
20240404,100100,40135510,12180,12180,12180,12180,0
20240404,100000,40135510,12180,12190,12190,12180,2992
20240404,095900,3692610,12190,12190,12190,12190,66
20240404,095800,2888070,12180,12180,12180,12180,0
20240404,095700,2888070,12180,12180,12180,12180,0
20240404,095600,2888070,12180,12180,12180,12180,0
20240404,095500,2888070,12180,12180,12180,12180,0
20240404,095400,2888070,12180,12180,12180,12180,0
20240404,095300,2888070,12180,12180,12180,12180,50
20240404,095200,2279070,12190,12190,12190,12190,0
20240404,095100,2279070,12190,12190,12190,12190,1
20240404,095000,2266880,12190,12190,12190,12190,0
20240404,094900,2266880,12190,12190,12190,12190,0
20240404,094800,2266880,12190,12190,12190,12190,0
20240404,094700,2266880,12190,12190,12190,12190,0
20240404,094600,2266880,12190,12190,12190,12190,0
20240404,094500,2266880,12190,12190,12190,12190,0
20240404,094400,2266880,12190,12190,12190,12190,0
20240404,094300,2266880,12190,12190,12190,12190,0
20240404,094200,2266880,12190,12190,12190,12190,0
20240404,094100,2266880,12190,12190,12190,12190,0
20240404,094000,2266880,12190,12190,12190,12190,0
20240404,093900,2266880,12190,12190,12190,12190,0
20240404,093800,2266880,12190,12190,12190,12190,0
20240404,093700,2266880,12190,12190,12190,12190,1
20240404,093600,2254690,12170,12170,12170,12170,0
20240404,093500,2254690,12170,12170,12170,12170,1
20240404,093400,2242520,12190,12190,12190,12190,0
20240404,093300,2242520,12190,12190,12190,12190,0
20240404,093200,2242520,12190,12190,12190,12190,0
20240404,093100,2242520,12190,12190,12190,12190,0
20240404,093000,2242520,12190,12190,12190,12190,0
20240404,092900,2242520,12190,12190,12190,12190,0
20240404,092800,2242520,12190,12190,12190,12190,0
20240404,092700,2242520,12190,12190,12190,12190,0
20240404,092600,2242520,12190,12190,12190,12190,0
20240404,092500,2242520,12190,12190,12190,12190,0
20240404,092400,2242520,12190,12190,12190,12190,0
20240404,092300,2242520,12190,12190,12190,12190,2
20240404,092200,2218140,12170,12170,12170,12170,0
20240404,092100,2218140,12170,12170,12170,12170,0
20240404,092000,2218140,12170,12170,12170,12170,0
20240404,091900,2218140,12170,12170,12170,12170,0
20240404,091800,2218140,12170,12170,12170,12170,0
20240404,091700,2218140,12170,12170,12170,12170,0
20240404,091600,2218140,12170,12170,12170,12170,62
20240404,091500,1463600,12170,12170,12170,12170,0
20240404,091400,1463600,12170,12170,12170,12170,1
20240404,091300,1451430,12200,12200,12200,12200,0
20240404,091200,1451430,12200,12200,12200,12200,0
20240404,091100,1451430,12200,12200,12200,12200,0
20240404,091000,1451430,12200,12200,12200,12200,0
20240404,090900,1451430,12200,12200,12200,12200,2
20240404,090800,1427030,12180,12180,12180,12180,0
20240404,090700,1427030,12180,12180,12180,12180,0
20240404,090600,1427030,12180,12180,12180,12180,0
20240404,090500,1427030,12180,12180,12180,12180,17
20240404,090400,1219970,12190,12190,12190,12190,3
20240404,090300,1183400,12200,12200,12200,12200,0
20240404,090200,1183400,12200,12200,12200,12200,0
20240404,090100,1183400,12200,12200,12200,12200,0
20240404,090000,1183400,12200,12200,12200,12200,97