KissMeData/153460/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200300,20734450,7050,7050,7050,7050,1076
20240405,200200,20734450,7050,7050,7050,7050,0
20240405,200100,20734450,7050,7050,7050,7050,0
20240405,200000,20734450,7050,7050,7050,7050,0
20240405,195900,20734450,7050,7050,7050,7050,0
20240405,195800,20734450,7050,7050,7050,7050,0
20240405,195700,20734450,7050,7050,7050,7050,0
20240405,195600,20734450,7050,7050,7050,7050,0
20240405,195500,20734450,7050,7050,7050,7050,0
20240405,195400,20734450,7050,7050,7050,7050,0
20240405,195300,20734450,7050,7050,7050,7050,0
20240405,195200,20734450,7050,7050,7050,7050,0
20240405,195100,20734450,7050,7050,7050,7050,0
20240405,195000,20734450,7050,7050,7050,7050,0
20240405,194900,20734450,7050,7050,7050,7050,0
20240405,194800,20734450,7050,7050,7050,7050,0
20240405,194700,20734450,7050,7050,7050,7050,0
20240405,194600,20734450,7050,7050,7050,7050,0
20240405,194500,20734450,7050,7050,7050,7050,0
20240405,194400,20734450,7050,7050,7050,7050,0
20240405,194300,20734450,7050,7050,7050,7050,0
20240405,194200,20734450,7050,7050,7050,7050,0
20240405,194100,20734450,7050,7050,7050,7050,0
20240405,194000,20734450,7050,7050,7050,7050,0
20240405,193900,20734450,7050,7050,7050,7050,0
20240405,193800,20734450,7050,7050,7050,7050,0
20240405,193700,20734450,7050,7050,7050,7050,0
20240405,193600,20734450,7050,7050,7050,7050,0
20240405,193500,20734450,7050,7050,7050,7050,0
20240405,193400,20734450,7050,7050,7050,7050,0
20240405,193300,20734450,7050,7050,7050,7050,1076
20240405,193200,20734450,7050,7050,7050,7050,0
20240405,193100,20734450,7050,7050,7050,7050,0
20240405,193000,20734450,7050,7050,7050,7050,0
20240405,192900,20734450,7050,7050,7050,7050,0
20240405,192800,20734450,7050,7050,7050,7050,0
20240405,192700,20734450,7050,7050,7050,7050,0
20240405,192600,20734450,7050,7050,7050,7050,0
20240405,192500,20734450,7050,7050,7050,7050,0
20240405,192400,20734450,7050,7050,7050,7050,0
20240405,192300,20734450,7050,7050,7050,7050,0
20240405,192200,20734450,7050,7050,7050,7050,0
20240405,192100,20734450,7050,7050,7050,7050,0
20240405,192000,20734450,7050,7050,7050,7050,0
20240405,191900,20734450,7050,7050,7050,7050,0
20240405,191800,20734450,7050,7050,7050,7050,0
20240405,191700,20734450,7050,7050,7050,7050,0
20240405,191600,20734450,7050,7050,7050,7050,0
20240405,191500,20734450,7050,7050,7050,7050,0
20240405,191400,20734450,7050,7050,7050,7050,0
20240405,191300,20734450,7050,7050,7050,7050,0
20240405,191200,20734450,7050,7050,7050,7050,0
20240405,191100,20734450,7050,7050,7050,7050,0
20240405,191000,20734450,7050,7050,7050,7050,0
20240405,190900,20734450,7050,7050,7050,7050,0
20240405,190800,20734450,7050,7050,7050,7050,0
20240405,190700,20734450,7050,7050,7050,7050,0
20240405,190600,20734450,7050,7050,7050,7050,0
20240405,190500,20734450,7050,7050,7050,7050,0
20240405,190400,20734450,7050,7050,7050,7050,0
20240405,190300,20734450,7050,7050,7050,7050,1076
20240405,190200,20734450,7050,7050,7050,7050,0
20240405,190100,20734450,7050,7050,7050,7050,0
20240405,190000,20734450,7050,7050,7050,7050,0
20240405,185900,20734450,7050,7050,7050,7050,0
20240405,185800,20734450,7050,7050,7050,7050,0
20240405,185700,20734450,7050,7050,7050,7050,0
20240405,185600,20734450,7050,7050,7050,7050,0
20240405,185500,20734450,7050,7050,7050,7050,0
20240405,185400,20734450,7050,7050,7050,7050,0
20240405,185300,20734450,7050,7050,7050,7050,0
20240405,185200,20734450,7050,7050,7050,7050,0
20240405,185100,20734450,7050,7050,7050,7050,0
20240405,185000,20734450,7050,7050,7050,7050,0
20240405,184900,20734450,7050,7050,7050,7050,0
20240405,184800,20734450,7050,7050,7050,7050,0
20240405,184700,20734450,7050,7050,7050,7050,0
20240405,184600,20734450,7050,7050,7050,7050,0
20240405,184500,20734450,7050,7050,7050,7050,0
20240405,184400,20734450,7050,7050,7050,7050,0
20240405,184300,20734450,7050,7050,7050,7050,0
20240405,184200,20734450,7050,7050,7050,7050,0
20240405,184100,20734450,7050,7050,7050,7050,0
20240405,184000,20734450,7050,7050,7050,7050,0
20240405,183900,20734450,7050,7050,7050,7050,0
20240405,183800,20734450,7050,7050,7050,7050,0
20240405,183700,20734450,7050,7050,7050,7050,0
20240405,183600,20734450,7050,7050,7050,7050,0
20240405,183500,20734450,7050,7050,7050,7050,0
20240405,183400,20734450,7050,7050,7050,7050,0
20240405,183300,20734450,7050,7050,7050,7050,1076
20240405,183200,20734450,7050,7050,7050,7050,0
20240405,183100,20734450,7050,7050,7050,7050,0
20240405,183000,20734450,7050,7050,7050,7050,0
20240405,182900,20734450,7050,7050,7050,7050,0
20240405,182800,20734450,7050,7050,7050,7050,0
20240405,182700,20734450,7050,7050,7050,7050,0
20240405,182600,20734450,7050,7050,7050,7050,0
20240405,182500,20734450,7050,7050,7050,7050,0
20240405,182400,20734450,7050,7050,7050,7050,0
20240405,182300,20734450,7050,7050,7050,7050,0
20240405,182200,20734450,7050,7050,7050,7050,0
20240405,182100,20734450,7050,7050,7050,7050,0
20240405,182000,20734450,7050,7050,7050,7050,0
20240405,181900,20734450,7050,7050,7050,7050,0
20240405,181800,20734450,7050,7050,7050,7050,0
20240405,181700,20734450,7050,7050,7050,7050,0
20240405,181600,20734450,7050,7050,7050,7050,0
20240405,181500,20734450,7050,7050,7050,7050,0
20240405,181400,20734450,7050,7050,7050,7050,0
20240405,181300,20734450,7050,7050,7050,7050,0
20240405,181200,20734450,7050,7050,7050,7050,0
20240405,181100,20734450,7050,7050,7050,7050,0
20240405,181000,20734450,7050,7050,7050,7050,0
20240405,180900,20734450,7050,7050,7050,7050,0
20240405,180800,20734450,7050,7050,7050,7050,0
20240405,180700,20734450,7050,7050,7050,7050,0
20240405,180600,20734450,7050,7050,7050,7050,0
20240405,180500,20734450,7050,7050,7050,7050,0
20240405,180400,20734450,7050,7050,7050,7050,0
20240405,180300,20734450,7050,7050,7050,7050,1076
20240405,180200,20734450,7050,7050,7050,7050,0
20240405,180100,20734450,7050,7050,7050,7050,0
20240405,180000,20734450,7050,7050,7050,7050,0
20240405,175900,20734450,7050,7050,7050,7050,0
20240405,175800,20734450,7050,7050,7050,7050,0
20240405,175700,20734450,7050,7050,7050,7050,0
20240405,175600,20734450,7050,7050,7050,7050,0
20240405,175500,20734450,7050,7050,7050,7050,0
20240405,175400,20734450,7050,7050,7050,7050,0
20240405,175300,20734450,7050,7050,7050,7050,0
20240405,175200,20734450,7050,7050,7050,7050,0
20240405,175100,20734450,7050,7050,7050,7050,0
20240405,175000,20734450,7050,7050,7050,7050,0
20240405,174900,20734450,7050,7050,7050,7050,0
20240405,174800,20734450,7050,7050,7050,7050,0
20240405,174700,20734450,7050,7050,7050,7050,0
20240405,174600,20734450,7050,7050,7050,7050,0
20240405,174500,20734450,7050,7050,7050,7050,0
20240405,174400,20734450,7050,7050,7050,7050,0
20240405,174300,20734450,7050,7050,7050,7050,0
20240405,174200,20734450,7050,7050,7050,7050,0
20240405,174100,20734450,7050,7050,7050,7050,0
20240405,174000,20734450,7050,7050,7050,7050,0
20240405,173900,20734450,7050,7050,7050,7050,0
20240405,173800,20734450,7050,7050,7050,7050,0
20240405,173700,20734450,7050,7050,7050,7050,0
20240405,173600,20734450,7050,7050,7050,7050,0
20240405,173500,20734450,7050,7050,7050,7050,0
20240405,173400,20734450,7050,7050,7050,7050,0
20240405,173300,20734450,7050,7050,7050,7050,1076
20240405,173200,20734450,7050,7050,7050,7050,0
20240405,173100,20734450,7050,7050,7050,7050,0
20240405,173000,20734450,7050,7050,7050,7050,0
20240405,172900,20734450,7050,7050,7050,7050,0
20240405,172800,20734450,7050,7050,7050,7050,0
20240405,172700,20734450,7050,7050,7050,7050,0
20240405,172600,20734450,7050,7050,7050,7050,0
20240405,172500,20734450,7050,7050,7050,7050,0
20240405,172400,20734450,7050,7050,7050,7050,0
20240405,172300,20734450,7050,7050,7050,7050,0
20240405,172200,20734450,7050,7050,7050,7050,0
20240405,172100,20734450,7050,7050,7050,7050,0
20240405,172000,20734450,7050,7050,7050,7050,0
20240405,171900,20734450,7050,7050,7050,7050,0
20240405,171800,20734450,7050,7050,7050,7050,0
20240405,171700,20734450,7050,7050,7050,7050,0
20240405,171600,20734450,7050,7050,7050,7050,0
20240405,171500,20734450,7050,7050,7050,7050,0
20240405,171400,20734450,7050,7050,7050,7050,0
20240405,171300,20734450,7050,7050,7050,7050,0
20240405,171200,20734450,7050,7050,7050,7050,0
20240405,171100,20734450,7050,7050,7050,7050,0
20240405,171000,20734450,7050,7050,7050,7050,0
20240405,170900,20734450,7050,7050,7050,7050,0
20240405,170800,20734450,7050,7050,7050,7050,0
20240405,170700,20734450,7050,7050,7050,7050,0
20240405,170600,20734450,7050,7050,7050,7050,0
20240405,170500,20734450,7050,7050,7050,7050,0
20240405,170400,20734450,7050,7050,7050,7050,0
20240405,170300,20734450,7050,7050,7050,7050,1076
20240405,170200,20734450,7050,7050,7050,7050,0
20240405,170100,20734450,7050,7050,7050,7050,0
20240405,170000,20734450,7050,7050,7050,7050,0
20240405,165900,20734450,7050,7050,7050,7050,0
20240405,165800,20734450,7050,7050,7050,7050,0
20240405,165700,20734450,7050,7050,7050,7050,0
20240405,165600,20734450,7050,7050,7050,7050,0
20240405,165500,20734450,7050,7050,7050,7050,0
20240405,165400,20734450,7050,7050,7050,7050,0
20240405,165300,20734450,7050,7050,7050,7050,0
20240405,165200,20734450,7050,7050,7050,7050,0
20240405,165100,20734450,7050,7050,7050,7050,0
20240405,165000,20734450,7050,7050,7050,7050,0
20240405,164900,20734450,7050,7050,7050,7050,0
20240405,164800,20734450,7050,7050,7050,7050,0
20240405,164700,20734450,7050,7050,7050,7050,0
20240405,164600,20734450,7050,7050,7050,7050,0
20240405,164500,20734450,7050,7050,7050,7050,0
20240405,164400,20734450,7050,7050,7050,7050,0
20240405,164300,20734450,7050,7050,7050,7050,0
20240405,164200,20734450,7050,7050,7050,7050,0
20240405,164100,20734450,7050,7050,7050,7050,0
20240405,164000,20734450,7050,7050,7050,7050,0
20240405,163900,20734450,7050,7050,7050,7050,0
20240405,163800,20734450,7050,7050,7050,7050,0
20240405,163700,20734450,7050,7050,7050,7050,0
20240405,163600,20734450,7050,7050,7050,7050,0
20240405,163500,20734450,7050,7050,7050,7050,0
20240405,163400,20734450,7050,7050,7050,7050,0
20240405,163300,20734450,7050,7050,7050,7050,1076
20240405,163200,20734450,7050,7050,7050,7050,0
20240405,163100,20734450,7050,7050,7050,7050,0
20240405,163000,20734450,7050,7050,7050,7050,0
20240405,162900,20734450,7050,7050,7050,7050,0
20240405,162800,20734450,7050,7050,7050,7050,0
20240405,162700,20734450,7050,7050,7050,7050,0
20240405,162600,20734450,7050,7050,7050,7050,0
20240405,162500,20734450,7050,7050,7050,7050,0
20240405,162400,20734450,7050,7050,7050,7050,0
20240405,162300,20734450,7050,7050,7050,7050,0
20240405,162200,20734450,7050,7050,7050,7050,0
20240405,162100,20734450,7050,7050,7050,7050,0
20240405,162000,20734450,7050,7050,7050,7050,0
20240405,161900,20734450,7050,7050,7050,7050,0
20240405,161800,20734450,7050,7050,7050,7050,0
20240405,161700,20734450,7050,7050,7050,7050,0
20240405,161600,20734450,7050,7050,7050,7050,0
20240405,161500,20734450,7050,7050,7050,7050,0
20240405,161400,20734450,7050,7050,7050,7050,0
20240405,161300,20734450,7050,7050,7050,7050,0
20240405,161200,20734450,7050,7050,7050,7050,0
20240405,161100,20734450,7050,7050,7050,7050,0
20240405,161000,20734450,7050,7050,7050,7050,0
20240405,160900,20734450,7050,7050,7050,7050,0
20240405,160800,20734450,7050,7050,7050,7050,0
20240405,160700,20734450,7050,7050,7050,7050,0
20240405,160600,20734450,7050,7050,7050,7050,0
20240405,160500,20734450,7050,7050,7050,7050,0
20240405,160400,20734450,7050,7050,7050,7050,0
20240405,160300,20734450,7050,7050,7050,7050,1076
20240405,160200,20734450,7050,7050,7050,7050,0
20240405,160100,20734450,7050,7050,7050,7050,0
20240405,160000,20734450,7050,7050,7050,7050,0
20240405,155900,20734450,7050,7050,7050,7050,0
20240405,155800,20734450,7050,7050,7050,7050,0
20240405,155700,20734450,7050,7050,7050,7050,0
20240405,155600,20734450,7050,7050,7050,7050,0
20240405,155500,20734450,7050,7050,7050,7050,0
20240405,155400,20734450,7050,7050,7050,7050,0
20240405,155300,20734450,7050,7050,7050,7050,0
20240405,155200,20734450,7050,7050,7050,7050,0
20240405,155100,20734450,7050,7050,7050,7050,0
20240405,155000,20734450,7050,7050,7050,7050,0
20240405,154900,20734450,7050,7050,7050,7050,0
20240405,154800,20734450,7050,7050,7050,7050,0
20240405,154700,20734450,7050,7050,7050,7050,0
20240405,154600,20734450,7050,7050,7050,7050,0
20240405,154500,20734450,7050,7050,7050,7050,0
20240405,154400,20734450,7050,7050,7050,7050,0
20240405,154300,20734450,7050,7050,7050,7050,0
20240405,154200,20734450,7050,7050,7050,7050,0
20240405,154100,20734450,7050,7050,7050,7050,0
20240405,154000,20734450,7050,7050,7050,7050,0
20240405,153900,20734450,7050,7050,7050,7050,0
20240405,153800,20734450,7050,7050,7050,7050,0
20240405,153700,20734450,7050,7050,7050,7050,0
20240405,153600,20734450,7050,7050,7050,7050,0
20240405,153500,20734450,7050,7050,7050,7050,0
20240405,153400,20734450,7050,7050,7050,7050,0
20240405,153300,20734450,7050,7050,7050,7050,1076
20240405,153200,20734450,7050,7050,7050,7050,0
20240405,153100,20734450,7050,7050,7050,7050,0
20240405,153000,20734450,7050,7050,7050,7050,1076
20240405,152900,13148650,7050,7050,7050,7050,0
20240405,152800,13148650,7050,7050,7050,7050,0
20240405,152700,13148650,7050,7050,7050,7050,0
20240405,152600,13148650,7050,7050,7050,7050,0
20240405,152500,13148650,7050,7050,7050,7050,0
20240405,152400,13148650,7050,7050,7050,7050,0
20240405,152300,13148650,7050,7050,7050,7050,0
20240405,152200,13148650,7050,7050,7050,7050,0
20240405,152100,13148650,7050,7050,7050,7050,0
20240405,152000,13148650,7050,7050,7050,7050,0
20240405,151900,13148650,7050,7050,7050,7050,0
20240405,151800,13148650,7050,7050,7050,7050,0
20240405,151700,13148650,7050,7050,7050,7050,0
20240405,151600,13148650,7050,7050,7050,7050,0
20240405,151500,13148650,7050,7050,7050,7050,0
20240405,151400,13148650,7050,7050,7050,7050,0
20240405,151300,13148650,7050,7050,7050,7050,0
20240405,151200,13148650,7050,7050,7050,7050,0
20240405,151100,13148650,7050,7050,7050,7050,0
20240405,151000,13148650,7050,7050,7050,7050,0
20240405,150900,13148650,7050,7020,7050,7020,100
20240405,150800,12445740,7000,7000,7000,7000,0
20240405,150700,12445740,7000,7000,7000,7000,0
20240405,150600,12445740,7000,7000,7000,7000,0
20240405,150500,12445740,7000,7000,7000,7000,0
20240405,150400,12445740,7000,7000,7000,7000,0
20240405,150300,12445740,7000,7000,7000,7000,0
20240405,150200,12445740,7000,7000,7000,7000,0
20240405,150100,12445740,7000,7000,7000,7000,0
20240405,150000,12445740,7000,7000,7000,7000,0
20240405,145900,12445740,7000,7000,7000,7000,0
20240405,145800,12445740,7000,6940,7000,6940,175
20240405,145700,11224190,6890,6890,6890,6890,0
20240405,145600,11224190,6890,6890,6890,6890,0
20240405,145500,11224190,6890,6890,6890,6890,0
20240405,145400,11224190,6890,6890,6890,6890,0
20240405,145300,11224190,6890,6890,6890,6890,0
20240405,145200,11224190,6890,6890,6890,6890,0
20240405,145100,11224190,6890,6890,6890,6890,0
20240405,145000,11224190,6890,6890,6890,6890,0
20240405,144900,11224190,6890,6890,6890,6890,0
20240405,144800,11224190,6890,6890,6890,6890,0
20240405,144700,11224190,6890,6890,6890,6890,0
20240405,144600,11224190,6890,6890,6890,6890,0
20240405,144500,11224190,6890,6890,6890,6890,0
20240405,144400,11224190,6890,6890,6890,6890,0
20240405,144300,11224190,6890,6890,6890,6890,0
20240405,144200,11224190,6890,6890,6890,6890,0
20240405,144100,11224190,6890,6890,6890,6890,0
20240405,144000,11224190,6890,6890,6890,6890,0
20240405,143900,11224190,6890,6890,6890,6890,0
20240405,143800,11224190,6890,6890,6890,6890,0
20240405,143700,11224190,6890,6890,6890,6890,0
20240405,143600,11224190,6890,6890,6890,6890,0
20240405,143500,11224190,6890,6890,6890,6890,0
20240405,143400,11224190,6890,6890,6890,6890,0
20240405,143300,11224190,6890,6890,6890,6890,0
20240405,143200,11224190,6890,6890,6890,6890,0
20240405,143100,11224190,6890,6890,6890,6890,0
20240405,143000,11224190,6890,6890,6890,6890,0
20240405,142900,11224190,6890,6890,6890,6890,0
20240405,142800,11224190,6890,6890,6890,6890,0
20240405,142700,11224190,6890,6940,6940,6890,74
20240405,142600,10712940,6930,6930,6930,6930,0
20240405,142500,10712940,6930,6930,6930,6930,0
20240405,142400,10712940,6930,6930,6930,6930,0
20240405,142300,10712940,6930,6930,6930,6930,0
20240405,142200,10712940,6930,6930,6930,6930,0
20240405,142100,10712940,6930,6930,6930,6930,0
20240405,142000,10712940,6930,6930,6930,6930,0
20240405,141900,10712940,6930,6930,6930,6930,0
20240405,141800,10712940,6930,6930,6930,6930,0
20240405,141700,10712940,6930,6930,6930,6930,0
20240405,141600,10712940,6930,6930,6930,6930,0
20240405,141500,10712940,6930,6930,6930,6930,0
20240405,141400,10712940,6930,6930,6930,6930,0
20240405,141300,10712940,6930,6930,6930,6930,0
20240405,141200,10712940,6930,6950,6950,6930,400
20240405,141100,7935560,6950,6970,6970,6950,500
20240405,141000,4452180,6970,6990,6990,6970,500
20240405,140900,961890,6970,6970,6970,6970,0
20240405,140800,961890,6970,7010,7010,6970,60
20240405,140700,543100,7100,7100,7100,7100,0
20240405,140600,543100,7100,7100,7100,7100,0
20240405,140500,543100,7100,7100,7100,7100,0
20240405,140400,543100,7100,7100,7100,7100,0
20240405,140300,543100,7100,7100,7100,7100,0
20240405,140200,543100,7100,7100,7100,7100,0
20240405,140100,543100,7100,7100,7100,7100,0
20240405,140000,543100,7100,7100,7100,7100,0
20240405,135900,543100,7100,7100,7100,7100,0
20240405,135800,543100,7100,7100,7100,7100,0
20240405,135700,543100,7100,7100,7100,7100,0
20240405,135600,543100,7100,7100,7100,7100,0
20240405,135500,543100,7100,7100,7100,7100,0
20240405,135400,543100,7100,7100,7100,7100,0
20240405,135300,543100,7100,7100,7100,7100,0
20240405,135200,543100,7100,7100,7100,7100,0
20240405,135100,543100,7100,7100,7100,7100,0
20240405,135000,543100,7100,7100,7100,7100,0
20240405,134900,543100,7100,7100,7100,7100,0
20240405,134800,543100,7100,7100,7100,7100,0
20240405,134700,543100,7100,7100,7100,7100,0
20240405,134600,543100,7100,7100,7100,7100,0
20240405,134500,543100,7100,7100,7100,7100,0
20240405,134400,543100,7100,7100,7100,7100,0
20240405,134300,543100,7100,7100,7100,7100,0
20240405,134200,543100,7100,7100,7100,7100,0
20240405,134100,543100,7100,7100,7100,7100,0
20240405,134000,543100,7100,7100,7100,7100,0
20240405,133900,543100,7100,7100,7100,7100,0
20240405,133800,543100,7100,7100,7100,7100,0
20240405,133700,543100,7100,7100,7100,7100,0
20240405,133600,543100,7100,7100,7100,7100,0
20240405,133500,543100,7100,7100,7100,7100,0
20240405,133400,543100,7100,7100,7100,7100,0
20240405,133300,543100,7100,7100,7100,7100,0
20240405,133200,543100,7100,7100,7100,7100,0
20240405,133100,543100,7100,7100,7100,7100,0
20240405,133000,543100,7100,7100,7100,7100,0
20240405,132900,543100,7100,7100,7100,7100,0
20240405,132800,543100,7100,7100,7100,7100,0
20240405,132700,543100,7100,7100,7100,7100,0
20240405,132600,543100,7100,7100,7100,7100,0
20240405,132500,543100,7100,7100,7100,7100,0
20240405,132400,543100,7100,7100,7100,7100,0
20240405,132300,543100,7100,7100,7100,7100,0
20240405,132200,543100,7100,7100,7100,7100,0
20240405,132100,543100,7100,7100,7100,7100,0
20240405,132000,543100,7100,7100,7100,7100,0
20240405,131900,543100,7100,7100,7100,7100,0
20240405,131800,543100,7100,7100,7100,7100,0
20240405,131700,543100,7100,7100,7100,7100,0
20240405,131600,543100,7100,7100,7100,7100,0
20240405,131500,543100,7100,7100,7100,7100,0
20240405,131400,543100,7100,7100,7100,7100,0
20240405,131300,543100,7100,7100,7100,7100,0
20240405,131200,543100,7100,7100,7100,7100,0
20240405,131100,543100,7100,7100,7100,7100,0
20240405,131000,543100,7100,7100,7100,7100,0
20240405,130900,543100,7100,7100,7100,7100,0
20240405,130800,543100,7100,7100,7100,7100,0
20240405,130700,543100,7100,7100,7100,7100,0
20240405,130600,543100,7100,7100,7100,7100,0
20240405,130500,543100,7100,7100,7100,7100,0
20240405,130400,543100,7100,7100,7100,7100,0
20240405,130300,543100,7100,7100,7100,7100,0
20240405,130200,543100,7100,7100,7100,7100,0
20240405,130100,543100,7100,7100,7100,7100,0
20240405,130000,543100,7100,7100,7100,7100,0
20240405,125900,543100,7100,7100,7100,7100,0
20240405,125800,543100,7100,7100,7100,7100,0
20240405,125700,543100,7100,7100,7100,7100,0
20240405,125600,543100,7100,7100,7100,7100,0
20240405,125500,543100,7100,7100,7100,7100,0
20240405,125400,543100,7100,7100,7100,7100,0
20240405,125300,543100,7100,7100,7100,7100,0
20240405,125200,543100,7100,7100,7100,7100,0
20240405,125100,543100,7100,7100,7100,7100,0
20240405,125000,543100,7100,7100,7100,7100,0
20240405,124900,543100,7100,7100,7100,7100,0
20240405,124800,543100,7100,7100,7100,7100,0
20240405,124700,543100,7100,7100,7100,7100,0
20240405,124600,543100,7100,7100,7100,7100,0
20240405,124500,543100,7100,7100,7100,7100,0
20240405,124400,543100,7100,7100,7100,7100,0
20240405,124300,543100,7100,7100,7100,7100,0
20240405,124200,543100,7100,7100,7100,7100,0
20240405,124100,543100,7100,7100,7100,7100,0
20240405,124000,543100,7100,7100,7100,7100,0
20240405,123900,543100,7100,7100,7100,7100,0
20240405,123800,543100,7100,7100,7100,7100,0
20240405,123700,543100,7100,7100,7100,7100,0
20240405,123600,543100,7100,7100,7100,7100,0
20240405,123500,543100,7100,7100,7100,7100,0
20240405,123400,543100,7100,7100,7100,7100,0
20240405,123300,543100,7100,7100,7100,7100,0
20240405,123200,543100,7100,7100,7100,7100,0
20240405,123100,543100,7100,7100,7100,7100,0
20240405,123000,543100,7100,7100,7100,7100,0
20240405,122900,543100,7100,7100,7100,7100,0
20240405,122800,543100,7100,7100,7100,7100,0
20240405,122700,543100,7100,7100,7100,7100,0
20240405,122600,543100,7100,7100,7100,7100,0
20240405,122500,543100,7100,7100,7100,7100,0
20240405,122400,543100,7100,7100,7100,7100,0
20240405,122300,543100,7100,7100,7100,7100,0
20240405,122200,543100,7100,7100,7100,7100,0
20240405,122100,543100,7100,7100,7100,7100,0
20240405,122000,543100,7100,7100,7100,7100,0
20240405,121900,543100,7100,7100,7100,7100,0
20240405,121800,543100,7100,7100,7100,7100,0
20240405,121700,543100,7100,7100,7100,7100,0
20240405,121600,543100,7100,7100,7100,7100,0
20240405,121500,543100,7100,7100,7100,7100,0
20240405,121400,543100,7100,7100,7100,7100,0
20240405,121300,543100,7100,7100,7100,7100,0
20240405,121200,543100,7100,7100,7100,7100,0
20240405,121100,543100,7100,7100,7100,7100,0
20240405,121000,543100,7100,7100,7100,7100,0
20240405,120900,543100,7100,7100,7100,7100,0
20240405,120800,543100,7100,7100,7100,7100,0
20240405,120700,543100,7100,7100,7100,7100,0
20240405,120600,543100,7100,7100,7100,7100,0
20240405,120500,543100,7100,7100,7100,7100,0
20240405,120400,543100,7100,7100,7100,7100,0
20240405,120300,543100,7100,7100,7100,7100,0
20240405,120200,543100,7100,7100,7100,7100,0
20240405,120100,543100,7100,7100,7100,7100,0
20240405,120000,543100,7100,7100,7100,7100,0
20240405,115900,543100,7100,7100,7100,7100,0
20240405,115800,543100,7100,7100,7100,7100,0
20240405,115700,543100,7100,7100,7100,7100,0
20240405,115600,543100,7100,7100,7100,7100,0
20240405,115500,543100,7100,7100,7100,7100,0
20240405,115400,543100,7100,7100,7100,7100,0
20240405,115300,543100,7100,7100,7100,7100,0
20240405,115200,543100,7100,7100,7100,7100,0
20240405,115100,543100,7100,7100,7100,7100,0
20240405,115000,543100,7100,7100,7100,7100,0
20240405,114900,543100,7100,7100,7100,7100,0
20240405,114800,543100,7100,7100,7100,7100,0
20240405,114700,543100,7100,7100,7100,7100,0
20240405,114600,543100,7100,7100,7100,7100,0
20240405,114500,543100,7100,7100,7100,7100,0
20240405,114400,543100,7100,7100,7100,7100,0
20240405,114300,543100,7100,7100,7100,7100,0
20240405,114200,543100,7100,7100,7100,7100,0
20240405,114100,543100,7100,7100,7100,7100,0
20240405,114000,543100,7100,7100,7100,7100,0
20240405,113900,543100,7100,7100,7100,7100,0
20240405,113800,543100,7100,7100,7100,7100,0
20240405,113700,543100,7100,7100,7100,7100,0
20240405,113600,543100,7100,7100,7100,7100,0
20240405,113500,543100,7100,7100,7100,7100,0
20240405,113400,543100,7100,7100,7100,7100,0
20240405,113300,543100,7100,7100,7100,7100,0
20240405,113200,543100,7100,7100,7100,7100,0
20240405,113100,543100,7100,7100,7100,7100,0
20240405,113000,543100,7100,7100,7100,7100,0
20240405,112900,543100,7100,7100,7100,7100,0
20240405,112800,543100,7100,7100,7100,7100,0
20240405,112700,543100,7100,7100,7100,7100,0
20240405,112600,543100,7100,7100,7100,7100,0
20240405,112500,543100,7100,7100,7100,7100,0
20240405,112400,543100,7100,7100,7100,7100,0
20240405,112300,543100,7100,7100,7100,7100,0
20240405,112200,543100,7100,7100,7100,7100,0
20240405,112100,543100,7100,7100,7100,7100,0
20240405,112000,543100,7100,7100,7100,7100,0
20240405,111900,543100,7100,7100,7100,7100,0
20240405,111800,543100,7100,7100,7100,7100,0
20240405,111700,543100,7100,7100,7100,7100,0
20240405,111600,543100,7100,7100,7100,7100,0
20240405,111500,543100,7100,7100,7100,7100,0
20240405,111400,543100,7100,7100,7100,7100,0
20240405,111300,543100,7100,7100,7100,7100,0
20240405,111200,543100,7100,7100,7100,7100,0
20240405,111100,543100,7100,7100,7100,7100,0
20240405,111000,543100,7100,7100,7100,7100,0
20240405,110900,543100,7100,7100,7100,7100,0
20240405,110800,543100,7100,7100,7100,7100,0
20240405,110700,543100,7100,7100,7100,7100,0
20240405,110600,543100,7100,7100,7100,7100,0
20240405,110500,543100,7100,7100,7100,7100,0
20240405,110400,543100,7100,7100,7100,7100,0
20240405,110300,543100,7100,7100,7100,7100,0
20240405,110200,543100,7100,7100,7100,7100,0
20240405,110100,543100,7100,7100,7100,7100,0
20240405,110000,543100,7100,7100,7100,7100,0
20240405,105900,543100,7100,7100,7100,7100,0
20240405,105800,543100,7100,7100,7100,7100,0
20240405,105700,543100,7100,7100,7100,7100,0
20240405,105600,543100,7100,7100,7100,7100,0
20240405,105500,543100,7100,7100,7100,7100,0
20240405,105400,543100,7100,7100,7100,7100,0
20240405,105300,543100,7100,7100,7100,7100,0
20240405,105200,543100,7100,7100,7100,7100,0
20240405,105100,543100,7100,7100,7100,7100,0
20240405,105000,543100,7100,7100,7100,7100,0
20240405,104900,543100,7100,7100,7100,7100,0
20240405,104800,543100,7100,7100,7100,7100,0
20240405,104700,543100,7100,7100,7100,7100,0
20240405,104600,543100,7100,7100,7100,7100,0
20240405,104500,543100,7100,7100,7100,7100,9
20240405,104400,479200,7070,7070,7070,7070,0
20240405,104300,479200,7070,7070,7070,7070,0
20240405,104200,479200,7070,7070,7070,7070,0
20240405,104100,479200,7070,7070,7070,7070,0
20240405,104000,479200,7070,7070,7070,7070,0
20240405,103900,479200,7070,7070,7070,7070,0
20240405,103800,479200,7070,7070,7070,7070,0
20240405,103700,479200,7070,7070,7070,7070,0
20240405,103600,479200,7070,7070,7070,7070,0
20240405,103500,479200,7070,7070,7070,7070,0
20240405,103400,479200,7070,7070,7070,7070,0
20240405,103300,479200,7070,7070,7070,7070,0
20240405,103200,479200,7070,7070,7070,7070,0
20240405,103100,479200,7070,7070,7070,7070,0
20240405,103000,479200,7070,7070,7070,7070,0
20240405,102900,479200,7070,7070,7070,7070,0
20240405,102800,479200,7070,7070,7070,7070,0
20240405,102700,479200,7070,7070,7070,7070,0
20240405,102600,479200,7070,7070,7070,7070,0
20240405,102500,479200,7070,7070,7070,7070,0
20240405,102400,479200,7070,7070,7070,7070,0
20240405,102300,479200,7070,7070,7070,7070,0
20240405,102200,479200,7070,7070,7070,7070,0
20240405,102100,479200,7070,7070,7070,7070,0
20240405,102000,479200,7070,7070,7070,7070,0
20240405,101900,479200,7070,7070,7070,7070,0
20240405,101800,479200,7070,7070,7070,7070,0
20240405,101700,479200,7070,7070,7070,7070,0
20240405,101600,479200,7070,7070,7070,7070,0
20240405,101500,479200,7070,7070,7070,7070,0
20240405,101400,479200,7070,7070,7070,7070,0
20240405,101300,479200,7070,7070,7070,7070,0
20240405,101200,479200,7070,7070,7070,7070,0
20240405,101100,479200,7070,7070,7070,7070,0
20240405,101000,479200,7070,7070,7070,7070,0
20240405,100900,479200,7070,7070,7070,7070,0
20240405,100800,479200,7070,7070,7070,7070,0
20240405,100700,479200,7070,7070,7070,7070,0
20240405,100600,479200,7070,7070,7070,7070,0
20240405,100500,479200,7070,7070,7070,7070,0
20240405,100400,479200,7070,7070,7070,7070,0
20240405,100300,479200,7070,7070,7070,7070,0
20240405,100200,479200,7070,7070,7070,7070,0
20240405,100100,479200,7070,7070,7070,7070,0
20240405,100000,479200,7070,7070,7070,7070,0
20240405,095900,479200,7070,7070,7070,7070,0
20240405,095800,479200,7070,7070,7070,7070,0
20240405,095700,479200,7070,7070,7070,7070,0
20240405,095600,479200,7070,7070,7070,7070,2
20240405,095500,465060,6980,6980,6980,6980,0
20240405,095400,465060,6980,6980,6980,6980,0
20240405,095300,465060,6980,6980,6980,6980,0
20240405,095200,465060,6980,6980,6980,6980,0
20240405,095100,465060,6980,6980,6980,6980,0
20240405,095000,465060,6980,6980,6980,6980,0
20240405,094900,465060,6980,6980,6980,6980,0
20240405,094800,465060,6980,6980,6980,6980,0
20240405,094700,465060,6980,6980,6980,6980,0
20240405,094600,465060,6980,6980,6980,6980,0
20240405,094500,465060,6980,6980,6980,6980,0
20240405,094400,465060,6980,6980,6980,6980,0
20240405,094300,465060,6980,6980,6980,6980,0
20240405,094200,465060,6980,6980,6980,6980,0
20240405,094100,465060,6980,6980,6980,6980,0
20240405,094000,465060,6980,6980,6980,6980,0
20240405,093900,465060,6980,6980,6980,6980,0
20240405,093800,465060,6980,6980,6980,6980,0
20240405,093700,465060,6980,6980,6980,6980,0
20240405,093600,465060,6980,6980,6980,6980,0
20240405,093500,465060,6980,6980,6980,6980,0
20240405,093400,465060,6980,6980,6980,6980,0
20240405,093300,465060,6980,6980,6980,6980,0
20240405,093200,465060,6980,6980,6980,6980,0
20240405,093100,465060,6980,6980,6980,6980,0
20240405,093000,465060,6980,6980,6980,6980,0
20240405,092900,465060,6980,6980,6980,6980,0
20240405,092800,465060,6980,6980,6980,6980,0
20240405,092700,465060,6980,6980,6980,6980,0
20240405,092600,465060,6980,6980,6980,6980,0
20240405,092500,465060,6980,6980,6980,6980,0
20240405,092400,465060,6980,6980,6980,6980,0
20240405,092300,465060,6980,6980,6980,6980,0
20240405,092200,465060,6980,6980,6980,6980,0
20240405,092100,465060,6980,6980,6980,6980,0
20240405,092000,465060,6980,6980,6980,6980,0
20240405,091900,465060,6980,6980,6980,6980,0
20240405,091800,465060,6980,6980,6980,6980,0
20240405,091700,465060,6980,6980,6980,6980,0
20240405,091600,465060,6980,6980,6980,6980,0
20240405,091500,465060,6980,6980,6980,6980,0
20240405,091400,465060,6980,6980,6980,6980,0
20240405,091300,465060,6980,6980,6980,6980,0
20240405,091200,465060,6980,6980,6980,6980,0
20240405,091100,465060,6980,6980,6980,6980,0
20240405,091000,465060,6980,6980,6980,6980,0
20240405,090900,465060,6980,6980,6980,6980,11
20240405,090800,388280,7130,7040,7130,7040,2
20240405,090700,374110,7040,7130,7130,7040,48
20240405,090600,35560,7130,7130,7130,7130,0
20240405,090500,35560,7130,7130,7130,7130,3
20240405,090400,14170,7130,7130,7130,7130,0
20240405,090300,14170,7130,7130,7130,7130,0
20240405,090200,14170,7130,7130,7130,7130,1
20240405,090100,7040,7040,7040,7040,7040,1
20240405,090000,0,7100,7100,7100,7100,0