KissMeData/080420/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193900,29272970,2190,2190,2190,2190,238
20240403,193800,29272970,2190,2190,2190,2190,0
20240403,193700,29272970,2190,2190,2190,2190,0
20240403,193600,29272970,2190,2190,2190,2190,0
20240403,193500,29272970,2190,2190,2190,2190,0
20240403,193400,29272970,2190,2190,2190,2190,0
20240403,193300,29272970,2190,2190,2190,2190,0
20240403,193200,29272970,2190,2190,2190,2190,0
20240403,193100,29272970,2190,2190,2190,2190,0
20240403,193000,29272970,2190,2190,2190,2190,0
20240403,192900,29272970,2190,2190,2190,2190,0
20240403,192800,29272970,2190,2190,2190,2190,0
20240403,192700,29272970,2190,2190,2190,2190,0
20240403,192600,29272970,2190,2190,2190,2190,0
20240403,192500,29272970,2190,2190,2190,2190,0
20240403,192400,29272970,2190,2190,2190,2190,0
20240403,192300,29272970,2190,2190,2190,2190,0
20240403,192200,29272970,2190,2190,2190,2190,0
20240403,192100,29272970,2190,2190,2190,2190,0
20240403,192000,29272970,2190,2190,2190,2190,0
20240403,191900,29272970,2190,2190,2190,2190,0
20240403,191800,29272970,2190,2190,2190,2190,0
20240403,191700,29272970,2190,2190,2190,2190,0
20240403,191600,29272970,2190,2190,2190,2190,0
20240403,191500,29272970,2190,2190,2190,2190,0
20240403,191400,29272970,2190,2190,2190,2190,0
20240403,191300,29272970,2190,2190,2190,2190,0
20240403,191200,29272970,2190,2190,2190,2190,0
20240403,191100,29272970,2190,2190,2190,2190,0
20240403,191000,29272970,2190,2190,2190,2190,0
20240403,190900,29272970,2190,2190,2190,2190,238
20240403,190800,29272970,2190,2190,2190,2190,0
20240403,190700,29272970,2190,2190,2190,2190,0
20240403,190600,29272970,2190,2190,2190,2190,0
20240403,190500,29272970,2190,2190,2190,2190,0
20240403,190400,29272970,2190,2190,2190,2190,0
20240403,190300,29272970,2190,2190,2190,2190,0
20240403,190200,29272970,2190,2190,2190,2190,0
20240403,190100,29272970,2190,2190,2190,2190,0
20240403,190000,29272970,2190,2190,2190,2190,0
20240403,185900,29272970,2190,2190,2190,2190,0
20240403,185800,29272970,2190,2190,2190,2190,0
20240403,185700,29272970,2190,2190,2190,2190,0
20240403,185600,29272970,2190,2190,2190,2190,0
20240403,185500,29272970,2190,2190,2190,2190,0
20240403,185400,29272970,2190,2190,2190,2190,0
20240403,185300,29272970,2190,2190,2190,2190,0
20240403,185200,29272970,2190,2190,2190,2190,0
20240403,185100,29272970,2190,2190,2190,2190,0
20240403,185000,29272970,2190,2190,2190,2190,0
20240403,184900,29272970,2190,2190,2190,2190,0
20240403,184800,29272970,2190,2190,2190,2190,0
20240403,184700,29272970,2190,2190,2190,2190,0
20240403,184600,29272970,2190,2190,2190,2190,0
20240403,184500,29272970,2190,2190,2190,2190,0
20240403,184400,29272970,2190,2190,2190,2190,0
20240403,184300,29272970,2190,2190,2190,2190,0
20240403,184200,29272970,2190,2190,2190,2190,0
20240403,184100,29272970,2190,2190,2190,2190,0
20240403,184000,29272970,2190,2190,2190,2190,0
20240403,183900,29272970,2190,2190,2190,2190,238
20240403,183800,29272970,2190,2190,2190,2190,0
20240403,183700,29272970,2190,2190,2190,2190,0
20240403,183600,29272970,2190,2190,2190,2190,0
20240403,183500,29272970,2190,2190,2190,2190,0
20240403,183400,29272970,2190,2190,2190,2190,0
20240403,183300,29272970,2190,2190,2190,2190,0
20240403,183200,29272970,2190,2190,2190,2190,0
20240403,183100,29272970,2190,2190,2190,2190,0
20240403,183000,29272970,2190,2190,2190,2190,0
20240403,182900,29272970,2190,2190,2190,2190,0
20240403,182800,29272970,2190,2190,2190,2190,0
20240403,182700,29272970,2190,2190,2190,2190,0
20240403,182600,29272970,2190,2190,2190,2190,0
20240403,182500,29272970,2190,2190,2190,2190,0
20240403,182400,29272970,2190,2190,2190,2190,0
20240403,182300,29272970,2190,2190,2190,2190,0
20240403,182200,29272970,2190,2190,2190,2190,0
20240403,182100,29272970,2190,2190,2190,2190,0
20240403,182000,29272970,2190,2190,2190,2190,0
20240403,181900,29272970,2190,2190,2190,2190,0
20240403,181800,29272970,2190,2190,2190,2190,0
20240403,181700,29272970,2190,2190,2190,2190,0
20240403,181600,29272970,2190,2190,2190,2190,0
20240403,181500,29272970,2190,2190,2190,2190,0
20240403,181400,29272970,2190,2190,2190,2190,0
20240403,181300,29272970,2190,2190,2190,2190,0
20240403,181200,29272970,2190,2190,2190,2190,0
20240403,181100,29272970,2190,2190,2190,2190,0
20240403,181000,29272970,2190,2190,2190,2190,0
20240403,180900,29272970,2190,2190,2190,2190,238
20240403,180800,29272970,2190,2190,2190,2190,0
20240403,180700,29272970,2190,2190,2190,2190,0
20240403,180600,29272970,2190,2190,2190,2190,0
20240403,180500,29272970,2190,2190,2190,2190,0
20240403,180400,29272970,2190,2190,2190,2190,0
20240403,180300,29272970,2190,2190,2190,2190,0
20240403,180200,29272970,2190,2190,2190,2190,0
20240403,180100,29272970,2190,2190,2190,2190,0
20240403,180000,29272970,2190,2190,2190,2190,0
20240403,175900,29272970,2190,2190,2190,2190,0
20240403,175800,29272970,2190,2190,2190,2190,0
20240403,175700,29272970,2190,2190,2190,2190,0
20240403,175600,29272970,2190,2190,2190,2190,0
20240403,175500,29272970,2190,2190,2190,2190,0
20240403,175400,29272970,2190,2190,2190,2190,0
20240403,175300,29272970,2190,2190,2190,2190,0
20240403,175200,29272970,2190,2190,2190,2190,0
20240403,175100,29272970,2190,2190,2190,2190,0
20240403,175000,29272970,2190,2190,2190,2190,0
20240403,174900,29272970,2190,2190,2190,2190,0
20240403,174800,29272970,2190,2190,2190,2190,0
20240403,174700,29272970,2190,2190,2190,2190,0
20240403,174600,29272970,2190,2190,2190,2190,0
20240403,174500,29272970,2190,2190,2190,2190,0
20240403,174400,29272970,2190,2190,2190,2190,0
20240403,174300,29272970,2190,2190,2190,2190,0
20240403,174200,29272970,2190,2190,2190,2190,0
20240403,174100,29272970,2190,2190,2190,2190,0
20240403,174000,29272970,2190,2190,2190,2190,0
20240403,173900,29272970,2190,2190,2190,2190,238
20240403,173800,29272970,2190,2190,2190,2190,0
20240403,173700,29272970,2190,2190,2190,2190,0
20240403,173600,29272970,2190,2190,2190,2190,0
20240403,173500,29272970,2190,2190,2190,2190,0
20240403,173400,29272970,2190,2190,2190,2190,0
20240403,173300,29272970,2190,2190,2190,2190,0
20240403,173200,29272970,2190,2190,2190,2190,0
20240403,173100,29272970,2190,2190,2190,2190,0
20240403,173000,29272970,2190,2190,2190,2190,0
20240403,172900,29272970,2190,2190,2190,2190,0
20240403,172800,29272970,2190,2190,2190,2190,0
20240403,172700,29272970,2190,2190,2190,2190,0
20240403,172600,29272970,2190,2190,2190,2190,0
20240403,172500,29272970,2190,2190,2190,2190,0
20240403,172400,29272970,2190,2190,2190,2190,0
20240403,172300,29272970,2190,2190,2190,2190,0
20240403,172200,29272970,2190,2190,2190,2190,0
20240403,172100,29272970,2190,2190,2190,2190,0
20240403,172000,29272970,2190,2190,2190,2190,0
20240403,171900,29272970,2190,2190,2190,2190,0
20240403,171800,29272970,2190,2190,2190,2190,0
20240403,171700,29272970,2190,2190,2190,2190,0
20240403,171600,29272970,2190,2190,2190,2190,0
20240403,171500,29272970,2190,2190,2190,2190,0
20240403,171400,29272970,2190,2190,2190,2190,0
20240403,171300,29272970,2190,2190,2190,2190,0
20240403,171200,29272970,2190,2190,2190,2190,0
20240403,171100,29272970,2190,2190,2190,2190,0
20240403,171000,29272970,2190,2190,2190,2190,0
20240403,170900,29272970,2190,2190,2190,2190,238
20240403,170800,29272970,2190,2190,2190,2190,0
20240403,170700,29272970,2190,2190,2190,2190,0
20240403,170600,29272970,2190,2190,2190,2190,0
20240403,170500,29272970,2190,2190,2190,2190,0
20240403,170400,29272970,2190,2190,2190,2190,0
20240403,170300,29272970,2190,2190,2190,2190,0
20240403,170200,29272970,2190,2190,2190,2190,0
20240403,170100,29272970,2190,2190,2190,2190,0
20240403,170000,29272970,2190,2190,2190,2190,0
20240403,165900,29272970,2190,2190,2190,2190,0
20240403,165800,29272970,2190,2190,2190,2190,0
20240403,165700,29272970,2190,2190,2190,2190,0
20240403,165600,29272970,2190,2190,2190,2190,0
20240403,165500,29272970,2190,2190,2190,2190,0
20240403,165400,29272970,2190,2190,2190,2190,0
20240403,165300,29272970,2190,2190,2190,2190,0
20240403,165200,29272970,2190,2190,2190,2190,0
20240403,165100,29272970,2190,2190,2190,2190,0
20240403,165000,29272970,2190,2190,2190,2190,0
20240403,164900,29272970,2190,2190,2190,2190,0
20240403,164800,29272970,2190,2190,2190,2190,0
20240403,164700,29272970,2190,2190,2190,2190,0
20240403,164600,29272970,2190,2190,2190,2190,0
20240403,164500,29272970,2190,2190,2190,2190,0
20240403,164400,29272970,2190,2190,2190,2190,0
20240403,164300,29272970,2190,2190,2190,2190,0
20240403,164200,29272970,2190,2190,2190,2190,0
20240403,164100,29272970,2190,2190,2190,2190,0
20240403,164000,29272970,2190,2190,2190,2190,0
20240403,163900,29272970,2190,2190,2190,2190,238
20240403,163800,29272970,2190,2190,2190,2190,0
20240403,163700,29272970,2190,2190,2190,2190,0
20240403,163600,29272970,2190,2190,2190,2190,0
20240403,163500,29272970,2190,2190,2190,2190,0
20240403,163400,29272970,2190,2190,2190,2190,0
20240403,163300,29272970,2190,2190,2190,2190,0
20240403,163200,29272970,2190,2190,2190,2190,0
20240403,163100,29272970,2190,2190,2190,2190,0
20240403,163000,29272970,2190,2190,2190,2190,0
20240403,162900,29272970,2190,2190,2190,2190,0
20240403,162800,29272970,2190,2190,2190,2190,0
20240403,162700,29272970,2190,2190,2190,2190,0
20240403,162600,29272970,2190,2190,2190,2190,0
20240403,162500,29272970,2190,2190,2190,2190,0
20240403,162400,29272970,2190,2190,2190,2190,0
20240403,162300,29272970,2190,2190,2190,2190,0
20240403,162200,29272970,2190,2190,2190,2190,0
20240403,162100,29272970,2190,2190,2190,2190,0
20240403,162000,29272970,2190,2190,2190,2190,0
20240403,161900,29272970,2190,2190,2190,2190,0
20240403,161800,29272970,2190,2190,2190,2190,0
20240403,161700,29272970,2190,2190,2190,2190,0
20240403,161600,29272970,2190,2190,2190,2190,0
20240403,161500,29272970,2190,2190,2190,2190,0
20240403,161400,29272970,2190,2190,2190,2190,0
20240403,161300,29272970,2190,2190,2190,2190,0
20240403,161200,29272970,2190,2190,2190,2190,0
20240403,161100,29272970,2190,2190,2190,2190,0
20240403,161000,29272970,2190,2190,2190,2190,0
20240403,160900,29272970,2190,2190,2190,2190,238
20240403,160800,29272970,2190,2190,2190,2190,0
20240403,160700,29272970,2190,2190,2190,2190,0
20240403,160600,29272970,2190,2190,2190,2190,0
20240403,160500,29272970,2190,2190,2190,2190,0
20240403,160400,29272970,2190,2190,2190,2190,0
20240403,160300,29272970,2190,2190,2190,2190,0
20240403,160200,29272970,2190,2190,2190,2190,0
20240403,160100,29272970,2190,2190,2190,2190,0
20240403,160000,29272970,2190,2190,2190,2190,0
20240403,155900,29272970,2190,2190,2190,2190,0
20240403,155800,29272970,2190,2190,2190,2190,0
20240403,155700,29272970,2190,2190,2190,2190,0
20240403,155600,29272970,2190,2190,2190,2190,0
20240403,155500,29272970,2190,2190,2190,2190,0
20240403,155400,29272970,2190,2190,2190,2190,0
20240403,155300,29272970,2190,2190,2190,2190,0
20240403,155200,29272970,2190,2190,2190,2190,0
20240403,155100,29272970,2190,2190,2190,2190,0
20240403,155000,29272970,2190,2190,2190,2190,0
20240403,154900,29272970,2190,2190,2190,2190,0
20240403,154800,29272970,2190,2190,2190,2190,0
20240403,154700,29272970,2190,2190,2190,2190,0
20240403,154600,29272970,2190,2190,2190,2190,0
20240403,154500,29272970,2190,2190,2190,2190,0
20240403,154400,29272970,2190,2190,2190,2190,0
20240403,154300,29272970,2190,2190,2190,2190,0
20240403,154200,29272970,2190,2190,2190,2190,0
20240403,154100,29272970,2190,2190,2190,2190,0
20240403,154000,29272970,2190,2190,2190,2190,0
20240403,153900,29272970,2190,2190,2190,2190,238
20240403,153800,29272970,2190,2190,2190,2190,0
20240403,153700,29272970,2190,2190,2190,2190,0
20240403,153600,29272970,2190,2190,2190,2190,0
20240403,153500,29272970,2190,2190,2190,2190,0
20240403,153400,29272970,2190,2190,2190,2190,0
20240403,153300,29272970,2190,2190,2190,2190,0
20240403,153200,29272970,2190,2190,2190,2190,0
20240403,153100,29272970,2190,2190,2190,2190,0
20240403,153000,29272970,2190,2190,2190,2190,238
20240403,152900,28751750,2190,2190,2190,2190,0
20240403,152800,28751750,2190,2190,2190,2190,0
20240403,152700,28751750,2190,2190,2190,2190,0
20240403,152600,28751750,2190,2190,2190,2190,0
20240403,152500,28751750,2190,2190,2190,2190,0
20240403,152400,28751750,2190,2190,2190,2190,0
20240403,152300,28751750,2190,2190,2190,2190,0
20240403,152200,28751750,2190,2190,2190,2190,0
20240403,152100,28751750,2190,2190,2190,2190,0
20240403,152000,28751750,2190,2190,2190,2190,0
20240403,151900,28751750,2190,2185,2190,2185,175
20240403,151800,28369370,2190,2190,2190,2190,0
20240403,151700,28369370,2190,2190,2190,2190,0
20240403,151600,28369370,2190,2190,2190,2190,0
20240403,151500,28369370,2190,2190,2190,2190,0
20240403,151400,28369370,2190,2190,2190,2190,0
20240403,151300,28369370,2190,2190,2190,2190,400
20240403,151200,27493370,2190,2190,2190,2190,0
20240403,151100,27493370,2190,2190,2190,2190,0
20240403,151000,27493370,2190,2190,2190,2190,0
20240403,150900,27493370,2190,2190,2190,2190,0
20240403,150800,27493370,2190,2190,2190,2190,0
20240403,150700,27493370,2190,2190,2190,2190,6
20240403,150600,27480230,2190,2190,2190,2190,0
20240403,150500,27480230,2190,2190,2190,2190,2
20240403,150400,27475850,2190,2190,2190,2190,0
20240403,150300,27475850,2190,2190,2190,2190,0
20240403,150200,27475850,2190,2190,2190,2190,0
20240403,150100,27475850,2190,2190,2190,2190,250
20240403,150000,26928350,2190,2190,2190,2190,1044
20240403,145900,24641990,2190,2190,2190,2190,4
20240403,145800,24633230,2190,2190,2190,2190,0
20240403,145700,24633230,2190,2190,2190,2190,1000
20240403,145600,22443230,2190,2190,2190,2190,258
20240403,145500,21878210,2190,2190,2190,2190,0
20240403,145400,21878210,2190,2190,2190,2190,0
20240403,145300,21878210,2190,2190,2190,2190,0
20240403,145200,21878210,2190,2190,2190,2190,0
20240403,145100,21878210,2190,2190,2190,2190,0
20240403,145000,21878210,2190,2190,2190,2190,0
20240403,144900,21878210,2190,2190,2190,2190,0
20240403,144800,21878210,2190,2190,2190,2190,0
20240403,144700,21878210,2190,2190,2190,2190,0
20240403,144600,21878210,2190,2190,2190,2190,1
20240403,144500,21876020,2175,2175,2175,2175,0
20240403,144400,21876020,2175,2175,2175,2175,0
20240403,144300,21876020,2175,2175,2175,2175,0
20240403,144200,21876020,2175,2175,2175,2175,194
20240403,144100,21454070,2190,2190,2190,2190,0
20240403,144000,21454070,2190,2190,2190,2190,0
20240403,143900,21454070,2190,2190,2190,2190,0
20240403,143800,21454070,2190,2190,2190,2190,0
20240403,143700,21454070,2190,2190,2190,2190,0
20240403,143600,21454070,2190,2190,2190,2190,0
20240403,143500,21454070,2190,2190,2190,2190,0
20240403,143400,21454070,2190,2190,2190,2190,0
20240403,143300,21454070,2190,2190,2190,2190,0
20240403,143200,21454070,2190,2190,2190,2190,0
20240403,143100,21454070,2190,2190,2190,2190,0
20240403,143000,21454070,2190,2190,2190,2190,0
20240403,142900,21454070,2190,2190,2190,2190,0
20240403,142800,21454070,2190,2190,2190,2190,0
20240403,142700,21454070,2190,2190,2190,2190,0
20240403,142600,21454070,2190,2180,2190,2180,6
20240403,142500,21440980,2180,2180,2180,2180,0
20240403,142400,21440980,2180,2180,2180,2180,0
20240403,142300,21440980,2180,2180,2180,2180,0
20240403,142200,21440980,2180,2180,2180,2180,0
20240403,142100,21440980,2180,2180,2180,2180,0
20240403,142000,21440980,2180,2180,2180,2180,0
20240403,141900,21440980,2180,2180,2180,2180,0
20240403,141800,21440980,2180,2180,2180,2180,0
20240403,141700,21440980,2180,2180,2180,2180,0
20240403,141600,21440980,2180,2180,2180,2180,0
20240403,141500,21440980,2180,2180,2180,2180,0
20240403,141400,21440980,2180,2180,2180,2180,0
20240403,141300,21440980,2180,2180,2180,2180,0
20240403,141200,21440980,2180,2180,2180,2180,0
20240403,141100,21440980,2180,2180,2180,2180,0
20240403,141000,21440980,2180,2180,2180,2180,4
20240403,140900,21432260,2180,2180,2180,2180,0
20240403,140800,21432260,2180,2180,2180,2180,0
20240403,140700,21432260,2180,2180,2180,2180,0
20240403,140600,21432260,2180,2180,2180,2180,0
20240403,140500,21432260,2180,2180,2180,2180,0
20240403,140400,21432260,2180,2180,2180,2180,0
20240403,140300,21432260,2180,2180,2180,2180,0
20240403,140200,21432260,2180,2180,2180,2180,0
20240403,140100,21432260,2180,2180,2180,2180,0
20240403,140000,21432260,2180,2180,2180,2180,0
20240403,135900,21432260,2180,2180,2180,2180,0
20240403,135800,21432260,2180,2180,2180,2180,0
20240403,135700,21432260,2180,2180,2180,2180,0
20240403,135600,21432260,2180,2180,2180,2180,0
20240403,135500,21432260,2180,2180,2180,2180,0
20240403,135400,21432260,2180,2180,2180,2180,0
20240403,135300,21432260,2180,2180,2180,2180,0
20240403,135200,21432260,2180,2180,2180,2180,0
20240403,135100,21432260,2180,2180,2180,2180,10
20240403,135000,21410460,2180,2180,2180,2180,0
20240403,134900,21410460,2180,2180,2180,2180,0
20240403,134800,21410460,2180,2180,2180,2180,10
20240403,134700,21388660,2195,2195,2195,2195,0
20240403,134600,21388660,2195,2195,2195,2195,0
20240403,134500,21388660,2195,2195,2195,2195,0
20240403,134400,21388660,2195,2195,2195,2195,0
20240403,134300,21388660,2195,2195,2195,2195,0
20240403,134200,21388660,2195,2195,2195,2195,0
20240403,134100,21388660,2195,2195,2195,2195,0
20240403,134000,21388660,2195,2195,2195,2195,0
20240403,133900,21388660,2195,2195,2195,2195,0
20240403,133800,21388660,2195,2195,2195,2195,0
20240403,133700,21388660,2195,2195,2195,2195,0
20240403,133600,21388660,2195,2195,2195,2195,0
20240403,133500,21388660,2195,2195,2195,2195,0
20240403,133400,21388660,2195,2195,2195,2195,0
20240403,133300,21388660,2195,2195,2195,2195,0
20240403,133200,21388660,2195,2195,2195,2195,0
20240403,133100,21388660,2195,2195,2195,2195,0
20240403,133000,21388660,2195,2195,2195,2195,0
20240403,132900,21388660,2195,2195,2195,2195,0
20240403,132800,21388660,2195,2195,2195,2195,20
20240403,132700,21344760,2195,2195,2195,2195,20
20240403,132600,21300860,2195,2195,2195,2195,0
20240403,132500,21300860,2195,2195,2195,2195,0
20240403,132400,21300860,2195,2195,2195,2195,100
20240403,132300,21081360,2195,2195,2195,2195,0
20240403,132200,21081360,2195,2195,2195,2195,0
20240403,132100,21081360,2195,2195,2195,2195,0
20240403,132000,21081360,2195,2195,2195,2195,0
20240403,131900,21081360,2195,2195,2195,2195,1
20240403,131800,21079165,2195,2195,2195,2195,0
20240403,131700,21079165,2195,2195,2195,2195,30
20240403,131600,21013315,2195,2195,2195,2195,0
20240403,131500,21013315,2195,2195,2195,2195,0
20240403,131400,21013315,2195,2195,2195,2195,0
20240403,131300,21013315,2195,2195,2195,2195,0
20240403,131200,21013315,2195,2195,2195,2195,0
20240403,131100,21013315,2195,2195,2195,2195,0
20240403,131000,21013315,2195,2195,2195,2195,0
20240403,130900,21013315,2195,2195,2195,2195,0
20240403,130800,21013315,2195,2195,2195,2195,0
20240403,130700,21013315,2195,2195,2195,2195,0
20240403,130600,21013315,2195,2195,2195,2195,0
20240403,130500,21013315,2195,2195,2195,2195,0
20240403,130400,21013315,2195,2195,2195,2195,0
20240403,130300,21013315,2195,2195,2195,2195,0
20240403,130200,21013315,2195,2195,2195,2195,0
20240403,130100,21013315,2195,2195,2195,2195,3
20240403,130000,21006730,2195,2195,2195,2195,0
20240403,125900,21006730,2195,2195,2195,2195,0
20240403,125800,21006730,2195,2195,2195,2195,0
20240403,125700,21006730,2195,2195,2195,2195,0
20240403,125600,21006730,2195,2195,2195,2195,0
20240403,125500,21006730,2195,2195,2195,2195,0
20240403,125400,21006730,2195,2195,2195,2195,0
20240403,125300,21006730,2195,2195,2195,2195,0
20240403,125200,21006730,2195,2195,2195,2195,0
20240403,125100,21006730,2195,2195,2195,2195,0
20240403,125000,21006730,2195,2195,2195,2195,0
20240403,124900,21006730,2195,2195,2195,2195,0
20240403,124800,21006730,2195,2195,2195,2195,0
20240403,124700,21006730,2195,2195,2195,2195,0
20240403,124600,21006730,2195,2195,2195,2195,0
20240403,124500,21006730,2195,2195,2195,2195,0
20240403,124400,21006730,2195,2195,2195,2195,0
20240403,124300,21006730,2195,2195,2195,2195,0
20240403,124200,21006730,2195,2195,2195,2195,0
20240403,124100,21006730,2195,2195,2195,2195,0
20240403,124000,21006730,2195,2195,2195,2195,10
20240403,123900,20984780,2195,2195,2195,2195,0
20240403,123800,20984780,2195,2195,2195,2195,0
20240403,123700,20984780,2195,2195,2195,2195,0
20240403,123600,20984780,2195,2195,2195,2195,0
20240403,123500,20984780,2195,2195,2195,2195,0
20240403,123400,20984780,2195,2195,2195,2195,0
20240403,123300,20984780,2195,2195,2195,2195,0
20240403,123200,20984780,2195,2195,2195,2195,0
20240403,123100,20984780,2195,2195,2195,2195,0
20240403,123000,20984780,2195,2195,2195,2195,0
20240403,122900,20984780,2195,2195,2195,2195,0
20240403,122800,20984780,2195,2195,2195,2195,0
20240403,122700,20984780,2195,2195,2195,2195,0
20240403,122600,20984780,2195,2195,2195,2195,0
20240403,122500,20984780,2195,2195,2195,2195,0
20240403,122400,20984780,2195,2195,2195,2195,0
20240403,122300,20984780,2195,2195,2195,2195,0
20240403,122200,20984780,2195,2195,2195,2195,0
20240403,122100,20984780,2195,2195,2195,2195,0
20240403,122000,20984780,2195,2180,2195,2180,250
20240403,121900,20436495,2180,2180,2180,2180,0
20240403,121800,20436495,2180,2180,2180,2180,0
20240403,121700,20436495,2180,2180,2180,2180,0
20240403,121600,20436495,2180,2180,2180,2180,0
20240403,121500,20436495,2180,2180,2180,2180,0
20240403,121400,20436495,2180,2180,2180,2180,0
20240403,121300,20436495,2180,2180,2180,2180,0
20240403,121200,20436495,2180,2180,2180,2180,0
20240403,121100,20436495,2180,2180,2180,2180,19
20240403,121000,20395075,2180,2180,2180,2180,0
20240403,120900,20395075,2180,2180,2180,2180,0
20240403,120800,20395075,2180,2180,2180,2180,0
20240403,120700,20395075,2180,2180,2180,2180,0
20240403,120600,20395075,2180,2180,2180,2180,0
20240403,120500,20395075,2180,2180,2180,2180,0
20240403,120400,20395075,2180,2180,2180,2180,0
20240403,120300,20395075,2180,2180,2180,2180,0
20240403,120200,20395075,2180,2180,2180,2180,0
20240403,120100,20395075,2180,2180,2180,2180,0
20240403,120000,20395075,2180,2180,2180,2180,443
20240403,115900,19429335,2195,2195,2195,2195,0
20240403,115800,19429335,2195,2195,2195,2195,0
20240403,115700,19429335,2195,2195,2195,2195,0
20240403,115600,19429335,2195,2195,2195,2195,0
20240403,115500,19429335,2195,2195,2195,2195,0
20240403,115400,19429335,2195,2195,2195,2195,0
20240403,115300,19429335,2195,2195,2195,2195,0
20240403,115200,19429335,2195,2195,2195,2195,0
20240403,115100,19429335,2195,2195,2195,2195,0
20240403,115000,19429335,2195,2195,2195,2195,0
20240403,114900,19429335,2195,2195,2195,2195,0
20240403,114800,19429335,2195,2195,2195,2195,0
20240403,114700,19429335,2195,2195,2195,2195,0
20240403,114600,19429335,2195,2195,2195,2195,0
20240403,114500,19429335,2195,2195,2195,2195,0
20240403,114400,19429335,2195,2195,2195,2195,0
20240403,114300,19429335,2195,2195,2195,2195,150
20240403,114200,19100085,2195,2195,2195,2195,0
20240403,114100,19100085,2195,2195,2195,2195,0
20240403,114000,19100085,2195,2195,2195,2195,0
20240403,113900,19100085,2195,2195,2195,2195,0
20240403,113800,19100085,2195,2195,2195,2195,0
20240403,113700,19100085,2195,2195,2195,2195,0
20240403,113600,19100085,2195,2195,2195,2195,0
20240403,113500,19100085,2195,2195,2195,2195,0
20240403,113400,19100085,2195,2195,2195,2195,1
20240403,113300,19097890,2175,2175,2175,2175,0
20240403,113200,19097890,2175,2175,2175,2175,0
20240403,113100,19097890,2175,2175,2175,2175,0
20240403,113000,19097890,2175,2175,2175,2175,0
20240403,112900,19097890,2175,2175,2175,2175,1
20240403,112800,19095715,2195,2195,2195,2195,0
20240403,112700,19095715,2195,2195,2195,2195,0
20240403,112600,19095715,2195,2195,2195,2195,0
20240403,112500,19095715,2195,2195,2195,2195,1
20240403,112400,19093520,2195,2195,2195,2195,0
20240403,112300,19093520,2195,2195,2195,2195,0
20240403,112200,19093520,2195,2195,2195,2195,0
20240403,112100,19093520,2195,2195,2195,2195,0
20240403,112000,19093520,2195,2195,2195,2195,0
20240403,111900,19093520,2195,2195,2195,2195,0
20240403,111800,19093520,2195,2195,2195,2195,0
20240403,111700,19093520,2195,2195,2195,2195,0
20240403,111600,19093520,2195,2195,2195,2195,2
20240403,111500,19089130,2195,2195,2195,2195,0
20240403,111400,19089130,2195,2195,2195,2195,0
20240403,111300,19089130,2195,2195,2195,2195,0
20240403,111200,19089130,2195,2195,2195,2195,0
20240403,111100,19089130,2195,2195,2195,2195,0
20240403,111000,19089130,2195,2195,2195,2195,0
20240403,110900,19089130,2195,2195,2195,2195,0
20240403,110800,19089130,2195,2195,2195,2195,0
20240403,110700,19089130,2195,2195,2195,2195,0
20240403,110600,19089130,2195,2195,2195,2195,0
20240403,110500,19089130,2195,2195,2195,2195,0
20240403,110400,19089130,2195,2195,2195,2195,46
20240403,110300,18988160,2195,2195,2195,2195,0
20240403,110200,18988160,2195,2195,2195,2195,0
20240403,110100,18988160,2195,2195,2195,2195,0
20240403,110000,18988160,2195,2195,2195,2195,0
20240403,105900,18988160,2195,2195,2195,2195,0
20240403,105800,18988160,2195,2195,2195,2195,0
20240403,105700,18988160,2195,2195,2195,2195,0
20240403,105600,18988160,2195,2195,2195,2195,0
20240403,105500,18988160,2195,2195,2195,2195,0
20240403,105400,18988160,2195,2195,2195,2195,0
20240403,105300,18988160,2195,2195,2195,2195,0
20240403,105200,18988160,2195,2195,2195,2195,0
20240403,105100,18988160,2195,2195,2195,2195,0
20240403,105000,18988160,2195,2195,2195,2195,0
20240403,104900,18988160,2195,2195,2195,2195,0
20240403,104800,18988160,2195,2195,2195,2195,0
20240403,104700,18988160,2195,2195,2195,2195,0
20240403,104600,18988160,2195,2195,2195,2195,0
20240403,104500,18988160,2195,2195,2195,2195,0
20240403,104400,18988160,2195,2195,2195,2195,0
20240403,104300,18988160,2195,2195,2195,2195,0
20240403,104200,18988160,2195,2195,2195,2195,0
20240403,104100,18988160,2195,2195,2195,2195,0
20240403,104000,18988160,2195,2195,2195,2195,1
20240403,103900,18985965,2170,2170,2170,2170,0
20240403,103800,18985965,2170,2170,2170,2170,0
20240403,103700,18985965,2170,2170,2170,2170,0
20240403,103600,18985965,2170,2170,2170,2170,0
20240403,103500,18985965,2170,2175,2175,2170,50
20240403,103400,18877440,2195,2195,2195,2195,0
20240403,103300,18877440,2195,2195,2195,2195,1
20240403,103200,18875245,2195,2195,2195,2195,21
20240403,103100,18829150,2195,2195,2195,2195,0
20240403,103000,18829150,2195,2195,2195,2195,0
20240403,102900,18829150,2195,2195,2195,2195,0
20240403,102800,18829150,2195,2195,2195,2195,0
20240403,102700,18829150,2195,2195,2195,2195,0
20240403,102600,18829150,2195,2195,2195,2195,0
20240403,102500,18829150,2195,2195,2195,2195,1
20240403,102400,18826955,2190,2190,2190,2190,0
20240403,102300,18826955,2190,2190,2190,2190,0
20240403,102200,18826955,2190,2190,2190,2190,0
20240403,102100,18826955,2190,2190,2190,2190,0
20240403,102000,18826955,2190,2190,2190,2190,0
20240403,101900,18826955,2190,2190,2190,2190,43
20240403,101800,18732785,2190,2190,2190,2190,1
20240403,101700,18730595,2190,2190,2190,2190,0
20240403,101600,18730595,2190,2190,2190,2190,0
20240403,101500,18730595,2190,2190,2190,2190,5
20240403,101400,18719645,2190,2190,2190,2190,0
20240403,101300,18719645,2190,2190,2190,2190,0
20240403,101200,18719645,2190,2190,2190,2190,0
20240403,101100,18719645,2190,2190,2190,2190,0
20240403,101000,18719645,2190,2190,2190,2190,456
20240403,100900,17721005,2190,2190,2190,2190,0
20240403,100800,17721005,2190,2190,2190,2190,0
20240403,100700,17721005,2190,2190,2190,2190,0
20240403,100600,17721005,2190,2190,2190,2190,0
20240403,100500,17721005,2190,2185,2190,2185,2
20240403,100400,17716630,2185,2185,2185,2185,5
20240403,100300,17705705,2160,2160,2160,2160,0
20240403,100200,17705705,2160,2160,2160,2160,0
20240403,100100,17705705,2160,2165,2165,2160,73
20240403,100000,17548015,2170,2170,2170,2170,5
20240403,095900,17537165,2190,2190,2190,2190,0
20240403,095800,17537165,2190,2190,2190,2190,0
20240403,095700,17537165,2190,2190,2190,2190,0
20240403,095600,17537165,2190,2190,2190,2190,0
20240403,095500,17537165,2190,2190,2190,2190,0
20240403,095400,17537165,2190,2190,2190,2190,0
20240403,095300,17537165,2190,2190,2190,2190,0
20240403,095200,17537165,2190,2185,2190,2185,15
20240403,095100,17504385,2165,2165,2165,2165,4
20240403,095000,17495725,2185,2185,2185,2185,0
20240403,094900,17495725,2185,2185,2185,2185,1
20240403,094800,17493540,2185,2180,2185,2180,1000
20240403,094700,15308890,2185,2185,2185,2185,0
20240403,094600,15308890,2185,2185,2185,2185,0
20240403,094500,15308890,2185,2185,2185,2185,0
20240403,094400,15308890,2185,2185,2185,2185,0
20240403,094300,15308890,2185,2185,2185,2185,0
20240403,094200,15308890,2185,2185,2185,2185,0
20240403,094100,15308890,2185,2185,2185,2185,0
20240403,094000,15308890,2185,2185,2185,2185,0
20240403,093900,15308890,2185,2185,2185,2185,0
20240403,093800,15308890,2185,2185,2185,2185,0
20240403,093700,15308890,2185,2185,2185,2185,0
20240403,093600,15308890,2185,2185,2185,2185,0
20240403,093500,15308890,2185,2185,2185,2185,0
20240403,093400,15308890,2185,2185,2185,2185,0
20240403,093300,15308890,2185,2185,2185,2185,0
20240403,093200,15308890,2185,2185,2185,2185,0
20240403,093100,15308890,2185,2185,2185,2185,0
20240403,093000,15308890,2185,2185,2185,2185,0
20240403,092900,15308890,2185,2185,2185,2185,0
20240403,092800,15308890,2185,2185,2185,2185,0
20240403,092700,15308890,2185,2185,2185,2185,0
20240403,092600,15308890,2185,2185,2185,2185,0
20240403,092500,15308890,2185,2185,2185,2185,0
20240403,092400,15308890,2185,2185,2185,2185,0
20240403,092300,15308890,2185,2185,2185,2185,1
20240403,092200,15306705,2165,2165,2165,2165,53
20240403,092100,15191960,2165,2165,2165,2165,0
20240403,092000,15191960,2165,2165,2165,2165,0
20240403,091900,15191960,2165,2165,2165,2165,0
20240403,091800,15191960,2165,2165,2165,2165,0
20240403,091700,15191960,2165,2165,2165,2165,20
20240403,091600,15148660,2190,2160,2190,2160,400
20240403,091500,14281080,2170,2170,2170,2170,2
20240403,091400,14276740,2160,2160,2160,2160,0
20240403,091300,14276740,2160,2175,2175,2160,1531
20240403,091200,10962185,2190,2190,2190,2190,30
20240403,091100,10896485,2190,2185,2190,2185,2
20240403,091000,10892110,2175,2190,2190,2130,4897
20240403,090900,383150,2190,2190,2190,2190,0
20240403,090800,383150,2190,2190,2190,2190,0
20240403,090700,383150,2190,2190,2190,2190,0
20240403,090600,383150,2190,2190,2190,2190,1
20240403,090500,380960,2185,2185,2185,2185,0
20240403,090400,380960,2185,2185,2185,2185,10
20240403,090300,359110,2185,2185,2185,2185,0
20240403,090200,359110,2185,2185,2185,2185,0
20240403,090100,359110,2185,2185,2185,2185,0
20240403,090000,359110,2185,2190,2190,2185,164