KissMeData/341170/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,204400,17396770,5990,5990,5990,5990,100
20240401,204300,17396770,5990,5990,5990,5990,0
20240401,204200,17396770,5990,5990,5990,5990,0
20240401,204100,17396770,5990,5990,5990,5990,0
20240401,204000,17396770,5990,5990,5990,5990,0
20240401,203900,17396770,5990,5990,5990,5990,0
20240401,203800,17396770,5990,5990,5990,5990,0
20240401,203700,17396770,5990,5990,5990,5990,0
20240401,203600,17396770,5990,5990,5990,5990,0
20240401,203500,17396770,5990,5990,5990,5990,0
20240401,203400,17396770,5990,5990,5990,5990,0
20240401,203300,17396770,5990,5990,5990,5990,0
20240401,203200,17396770,5990,5990,5990,5990,0
20240401,203100,17396770,5990,5990,5990,5990,0
20240401,203000,17396770,5990,5990,5990,5990,0
20240401,202900,17396770,5990,5990,5990,5990,0
20240401,202800,17396770,5990,5990,5990,5990,0
20240401,202700,17396770,5990,5990,5990,5990,0
20240401,202600,17396770,5990,5990,5990,5990,0
20240401,202500,17396770,5990,5990,5990,5990,0
20240401,202400,17396770,5990,5990,5990,5990,0
20240401,202300,17396770,5990,5990,5990,5990,0
20240401,202200,17396770,5990,5990,5990,5990,0
20240401,202100,17396770,5990,5990,5990,5990,0
20240401,202000,17396770,5990,5990,5990,5990,0
20240401,201900,17396770,5990,5990,5990,5990,0
20240401,201800,17396770,5990,5990,5990,5990,0
20240401,201700,17396770,5990,5990,5990,5990,0
20240401,201600,17396770,5990,5990,5990,5990,0
20240401,201500,17396770,5990,5990,5990,5990,0
20240401,201400,17396770,5990,5990,5990,5990,100
20240401,201300,17396770,5990,5990,5990,5990,0
20240401,201200,17396770,5990,5990,5990,5990,0
20240401,201100,17396770,5990,5990,5990,5990,0
20240401,201000,17396770,5990,5990,5990,5990,0
20240401,200900,17396770,5990,5990,5990,5990,0
20240401,200800,17396770,5990,5990,5990,5990,0
20240401,200700,17396770,5990,5990,5990,5990,0
20240401,200600,17396770,5990,5990,5990,5990,0
20240401,200500,17396770,5990,5990,5990,5990,0
20240401,200400,17396770,5990,5990,5990,5990,0
20240401,200300,17396770,5990,5990,5990,5990,0
20240401,200200,17396770,5990,5990,5990,5990,0
20240401,200100,17396770,5990,5990,5990,5990,0
20240401,200000,17396770,5990,5990,5990,5990,0
20240401,195900,17396770,5990,5990,5990,5990,0
20240401,195800,17396770,5990,5990,5990,5990,0
20240401,195700,17396770,5990,5990,5990,5990,0
20240401,195600,17396770,5990,5990,5990,5990,0
20240401,195500,17396770,5990,5990,5990,5990,0
20240401,195400,17396770,5990,5990,5990,5990,0
20240401,195300,17396770,5990,5990,5990,5990,0
20240401,195200,17396770,5990,5990,5990,5990,0
20240401,195100,17396770,5990,5990,5990,5990,0
20240401,195000,17396770,5990,5990,5990,5990,0
20240401,194900,17396770,5990,5990,5990,5990,0
20240401,194800,17396770,5990,5990,5990,5990,0
20240401,194700,17396770,5990,5990,5990,5990,0
20240401,194600,17396770,5990,5990,5990,5990,0
20240401,194500,17396770,5990,5990,5990,5990,0
20240401,194400,17396770,5990,5990,5990,5990,100
20240401,194300,17396770,5990,5990,5990,5990,0
20240401,194200,17396770,5990,5990,5990,5990,0
20240401,194100,17396770,5990,5990,5990,5990,0
20240401,194000,17396770,5990,5990,5990,5990,0
20240401,193900,17396770,5990,5990,5990,5990,0
20240401,193800,17396770,5990,5990,5990,5990,0
20240401,193700,17396770,5990,5990,5990,5990,0
20240401,193600,17396770,5990,5990,5990,5990,0
20240401,193500,17396770,5990,5990,5990,5990,0
20240401,193400,17396770,5990,5990,5990,5990,0
20240401,193300,17396770,5990,5990,5990,5990,0
20240401,193200,17396770,5990,5990,5990,5990,0
20240401,193100,17396770,5990,5990,5990,5990,0
20240401,193000,17396770,5990,5990,5990,5990,0
20240401,192900,17396770,5990,5990,5990,5990,0
20240401,192800,17396770,5990,5990,5990,5990,0
20240401,192700,17396770,5990,5990,5990,5990,0
20240401,192600,17396770,5990,5990,5990,5990,0
20240401,192500,17396770,5990,5990,5990,5990,0
20240401,192400,17396770,5990,5990,5990,5990,0
20240401,192300,17396770,5990,5990,5990,5990,0
20240401,192200,17396770,5990,5990,5990,5990,0
20240401,192100,17396770,5990,5990,5990,5990,0
20240401,192000,17396770,5990,5990,5990,5990,0
20240401,191900,17396770,5990,5990,5990,5990,0
20240401,191800,17396770,5990,5990,5990,5990,0
20240401,191700,17396770,5990,5990,5990,5990,0
20240401,191600,17396770,5990,5990,5990,5990,0
20240401,191500,17396770,5990,5990,5990,5990,0
20240401,191400,17396770,5990,5990,5990,5990,100
20240401,191300,17396770,5990,5990,5990,5990,0
20240401,191200,17396770,5990,5990,5990,5990,0
20240401,191100,17396770,5990,5990,5990,5990,0
20240401,191000,17396770,5990,5990,5990,5990,0
20240401,190900,17396770,5990,5990,5990,5990,0
20240401,190800,17396770,5990,5990,5990,5990,0
20240401,190700,17396770,5990,5990,5990,5990,0
20240401,190600,17396770,5990,5990,5990,5990,0
20240401,190500,17396770,5990,5990,5990,5990,0
20240401,190400,17396770,5990,5990,5990,5990,0
20240401,190300,17396770,5990,5990,5990,5990,0
20240401,190200,17396770,5990,5990,5990,5990,0
20240401,190100,17396770,5990,5990,5990,5990,0
20240401,190000,17396770,5990,5990,5990,5990,0
20240401,185900,17396770,5990,5990,5990,5990,0
20240401,185800,17396770,5990,5990,5990,5990,0
20240401,185700,17396770,5990,5990,5990,5990,0
20240401,185600,17396770,5990,5990,5990,5990,0
20240401,185500,17396770,5990,5990,5990,5990,0
20240401,185400,17396770,5990,5990,5990,5990,0
20240401,185300,17396770,5990,5990,5990,5990,0
20240401,185200,17396770,5990,5990,5990,5990,0
20240401,185100,17396770,5990,5990,5990,5990,0
20240401,185000,17396770,5990,5990,5990,5990,0
20240401,184900,17396770,5990,5990,5990,5990,0
20240401,184800,17396770,5990,5990,5990,5990,0
20240401,184700,17396770,5990,5990,5990,5990,0
20240401,184600,17396770,5990,5990,5990,5990,0
20240401,184500,17396770,5990,5990,5990,5990,0
20240401,184400,17396770,5990,5990,5990,5990,100
20240401,184300,17396770,5990,5990,5990,5990,0
20240401,184200,17396770,5990,5990,5990,5990,0
20240401,184100,17396770,5990,5990,5990,5990,0
20240401,184000,17396770,5990,5990,5990,5990,0
20240401,183900,17396770,5990,5990,5990,5990,0
20240401,183800,17396770,5990,5990,5990,5990,0
20240401,183700,17396770,5990,5990,5990,5990,0
20240401,183600,17396770,5990,5990,5990,5990,0
20240401,183500,17396770,5990,5990,5990,5990,0
20240401,183400,17396770,5990,5990,5990,5990,0
20240401,183300,17396770,5990,5990,5990,5990,0
20240401,183200,17396770,5990,5990,5990,5990,0
20240401,183100,17396770,5990,5990,5990,5990,0
20240401,183000,17396770,5990,5990,5990,5990,0
20240401,182900,17396770,5990,5990,5990,5990,0
20240401,182800,17396770,5990,5990,5990,5990,0
20240401,182700,17396770,5990,5990,5990,5990,0
20240401,182600,17396770,5990,5990,5990,5990,0
20240401,182500,17396770,5990,5990,5990,5990,0
20240401,182400,17396770,5990,5990,5990,5990,0
20240401,182300,17396770,5990,5990,5990,5990,0
20240401,182200,17396770,5990,5990,5990,5990,0
20240401,182100,17396770,5990,5990,5990,5990,0
20240401,182000,17396770,5990,5990,5990,5990,0
20240401,181900,17396770,5990,5990,5990,5990,0
20240401,181800,17396770,5990,5990,5990,5990,0
20240401,181700,17396770,5990,5990,5990,5990,0
20240401,181600,17396770,5990,5990,5990,5990,0
20240401,181500,17396770,5990,5990,5990,5990,0
20240401,181400,17396770,5990,5990,5990,5990,100
20240401,181300,17396770,5990,5990,5990,5990,0
20240401,181200,17396770,5990,5990,5990,5990,0
20240401,181100,17396770,5990,5990,5990,5990,0
20240401,181000,17396770,5990,5990,5990,5990,0
20240401,180900,17396770,5990,5990,5990,5990,0
20240401,180800,17396770,5990,5990,5990,5990,0
20240401,180700,17396770,5990,5990,5990,5990,0
20240401,180600,17396770,5990,5990,5990,5990,0
20240401,180500,17396770,5990,5990,5990,5990,0
20240401,180400,17396770,5990,5990,5990,5990,0
20240401,180300,17396770,5990,5990,5990,5990,0
20240401,180200,17396770,5990,5990,5990,5990,0
20240401,180100,17396770,5990,5990,5990,5990,0
20240401,180000,17396770,5990,5990,5990,5990,0
20240401,175900,17396770,5990,5990,5990,5990,0
20240401,175800,17396770,5990,5990,5990,5990,0
20240401,175700,17396770,5990,5990,5990,5990,0
20240401,175600,17396770,5990,5990,5990,5990,0
20240401,175500,17396770,5990,5990,5990,5990,0
20240401,175400,17396770,5990,5990,5990,5990,0
20240401,175300,17396770,5990,5990,5990,5990,0
20240401,175200,17396770,5990,5990,5990,5990,0
20240401,175100,17396770,5990,5990,5990,5990,0
20240401,175000,17396770,5990,5990,5990,5990,0
20240401,174900,17396770,5990,5990,5990,5990,0
20240401,174800,17396770,5990,5990,5990,5990,0
20240401,174700,17396770,5990,5990,5990,5990,0
20240401,174600,17396770,5990,5990,5990,5990,0
20240401,174500,17396770,5990,5990,5990,5990,0
20240401,174400,17396770,5990,5990,5990,5990,100
20240401,174300,17396770,5990,5990,5990,5990,0
20240401,174200,17396770,5990,5990,5990,5990,0
20240401,174100,17396770,5990,5990,5990,5990,0
20240401,174000,17396770,5990,5990,5990,5990,0
20240401,173900,17396770,5990,5990,5990,5990,0
20240401,173800,17396770,5990,5990,5990,5990,0
20240401,173700,17396770,5990,5990,5990,5990,0
20240401,173600,17396770,5990,5990,5990,5990,0
20240401,173500,17396770,5990,5990,5990,5990,0
20240401,173400,17396770,5990,5990,5990,5990,0
20240401,173300,17396770,5990,5990,5990,5990,0
20240401,173200,17396770,5990,5990,5990,5990,0
20240401,173100,17396770,5990,5990,5990,5990,0
20240401,173000,17396770,5990,5990,5990,5990,0
20240401,172900,17396770,5990,5990,5990,5990,0
20240401,172800,17396770,5990,5990,5990,5990,0
20240401,172700,17396770,5990,5990,5990,5990,0
20240401,172600,17396770,5990,5990,5990,5990,0
20240401,172500,17396770,5990,5990,5990,5990,0
20240401,172400,17396770,5990,5990,5990,5990,0
20240401,172300,17396770,5990,5990,5990,5990,0
20240401,172200,17396770,5990,5990,5990,5990,0
20240401,172100,17396770,5990,5990,5990,5990,0
20240401,172000,17396770,5990,5990,5990,5990,0
20240401,171900,17396770,5990,5990,5990,5990,0
20240401,171800,17396770,5990,5990,5990,5990,0
20240401,171700,17396770,5990,5990,5990,5990,0
20240401,171600,17396770,5990,5990,5990,5990,0
20240401,171500,17396770,5990,5990,5990,5990,0
20240401,171400,17396770,5990,5990,5990,5990,100
20240401,171300,17396770,5990,5990,5990,5990,0
20240401,171200,17396770,5990,5990,5990,5990,0
20240401,171100,17396770,5990,5990,5990,5990,0
20240401,171000,17396770,5990,5990,5990,5990,0
20240401,170900,17396770,5990,5990,5990,5990,0
20240401,170800,17396770,5990,5990,5990,5990,0
20240401,170700,17396770,5990,5990,5990,5990,0
20240401,170600,17396770,5990,5990,5990,5990,0
20240401,170500,17396770,5990,5990,5990,5990,0
20240401,170400,17396770,5990,5990,5990,5990,0
20240401,170300,17396770,5990,5990,5990,5990,0
20240401,170200,17396770,5990,5990,5990,5990,0
20240401,170100,17396770,5990,5990,5990,5990,0
20240401,170000,17396770,5990,5990,5990,5990,0
20240401,165900,17396770,5990,5990,5990,5990,0
20240401,165800,17396770,5990,5990,5990,5990,0
20240401,165700,17396770,5990,5990,5990,5990,0
20240401,165600,17396770,5990,5990,5990,5990,0
20240401,165500,17396770,5990,5990,5990,5990,0
20240401,165400,17396770,5990,5990,5990,5990,0
20240401,165300,17396770,5990,5990,5990,5990,0
20240401,165200,17396770,5990,5990,5990,5990,0
20240401,165100,17396770,5990,5990,5990,5990,0
20240401,165000,17396770,5990,5990,5990,5990,0
20240401,164900,17396770,5990,5990,5990,5990,0
20240401,164800,17396770,5990,5990,5990,5990,0
20240401,164700,17396770,5990,5990,5990,5990,0
20240401,164600,17396770,5990,5990,5990,5990,0
20240401,164500,17396770,5990,5990,5990,5990,0
20240401,164400,17396770,5990,5990,5990,5990,100
20240401,164300,17396770,5990,5990,5990,5990,0
20240401,164200,17396770,5990,5990,5990,5990,0
20240401,164100,17396770,5990,5990,5990,5990,0
20240401,164000,17396770,5990,5990,5990,5990,0
20240401,163900,17396770,5990,5990,5990,5990,0
20240401,163800,17396770,5990,5990,5990,5990,0
20240401,163700,17396770,5990,5990,5990,5990,0
20240401,163600,17396770,5990,5990,5990,5990,0
20240401,163500,17396770,5990,5990,5990,5990,0
20240401,163400,17396770,5990,5990,5990,5990,0
20240401,163300,17396770,5990,5990,5990,5990,0
20240401,163200,17396770,5990,5990,5990,5990,0
20240401,163100,17396770,5990,5990,5990,5990,0
20240401,163000,17396770,5990,5990,5990,5990,0
20240401,162900,17396770,5990,5990,5990,5990,0
20240401,162800,17396770,5990,5990,5990,5990,0
20240401,162700,17396770,5990,5990,5990,5990,0
20240401,162600,17396770,5990,5990,5990,5990,0
20240401,162500,17396770,5990,5990,5990,5990,0
20240401,162400,17396770,5990,5990,5990,5990,0
20240401,162300,17396770,5990,5990,5990,5990,0
20240401,162200,17396770,5990,5990,5990,5990,0
20240401,162100,17396770,5990,5990,5990,5990,0
20240401,162000,17396770,5990,5990,5990,5990,0
20240401,161900,17396770,5990,5990,5990,5990,0
20240401,161800,17396770,5990,5990,5990,5990,0
20240401,161700,17396770,5990,5990,5990,5990,0
20240401,161600,17396770,5990,5990,5990,5990,0
20240401,161500,17396770,5990,5990,5990,5990,0
20240401,161400,17396770,5990,5990,5990,5990,100
20240401,161300,17396770,5990,5990,5990,5990,0
20240401,161200,17396770,5990,5990,5990,5990,0
20240401,161100,17396770,5990,5990,5990,5990,0
20240401,161000,17396770,5990,5990,5990,5990,0
20240401,160900,17396770,5990,5990,5990,5990,0
20240401,160800,17396770,5990,5990,5990,5990,0
20240401,160700,17396770,5990,5990,5990,5990,0
20240401,160600,17396770,5990,5990,5990,5990,0
20240401,160500,17396770,5990,5990,5990,5990,0
20240401,160400,17396770,5990,5990,5990,5990,0
20240401,160300,17396770,5990,5990,5990,5990,0
20240401,160200,17396770,5990,5990,5990,5990,0
20240401,160100,17396770,5990,5990,5990,5990,0
20240401,160000,17396770,5990,5990,5990,5990,0
20240401,155900,17396770,5990,5990,5990,5990,0
20240401,155800,17396770,5990,5990,5990,5990,0
20240401,155700,17396770,5990,5990,5990,5990,0
20240401,155600,17396770,5990,5990,5990,5990,0
20240401,155500,17396770,5990,5990,5990,5990,0
20240401,155400,17396770,5990,5990,5990,5990,0
20240401,155300,17396770,5990,5990,5990,5990,0
20240401,155200,17396770,5990,5990,5990,5990,0
20240401,155100,17396770,5990,5990,5990,5990,0
20240401,155000,17396770,5990,5990,5990,5990,0
20240401,154900,17396770,5990,5990,5990,5990,0
20240401,154800,17396770,5990,5990,5990,5990,0
20240401,154700,17396770,5990,5990,5990,5990,0
20240401,154600,17396770,5990,5990,5990,5990,0
20240401,154500,17396770,5990,5990,5990,5990,0
20240401,154400,17396770,5990,5990,5990,5990,100
20240401,154300,17396770,5990,5990,5990,5990,0
20240401,154200,17396770,5990,5990,5990,5990,0
20240401,154100,17396770,5990,5990,5990,5990,0
20240401,154000,17396770,5990,5990,5990,5990,0
20240401,153900,17396770,5990,5990,5990,5990,0
20240401,153800,17396770,5990,5990,5990,5990,0
20240401,153700,17396770,5990,5990,5990,5990,0
20240401,153600,17396770,5990,5990,5990,5990,0
20240401,153500,17396770,5990,5990,5990,5990,0
20240401,153400,17396770,5990,5990,5990,5990,0
20240401,153300,17396770,5990,5990,5990,5990,0
20240401,153200,17396770,5990,5990,5990,5990,0
20240401,153100,17396770,5990,5990,5990,5990,0
20240401,153000,17396770,5990,5990,5990,5990,0
20240401,152900,17396770,5990,5990,5990,5990,0
20240401,152800,17396770,5990,5990,5990,5990,0
20240401,152700,17396770,5990,5990,5990,5990,0
20240401,152600,17396770,5990,5990,5990,5990,0
20240401,152500,17396770,5990,5990,5990,5990,0
20240401,152400,17396770,5990,5990,5990,5990,0
20240401,152300,17396770,5990,5990,5990,5990,0
20240401,152200,17396770,5990,5990,5990,5990,0
20240401,152100,17396770,5990,5990,5990,5990,0
20240401,152000,17396770,5990,5990,5990,5990,0
20240401,151900,17396770,5990,5990,5990,5990,0
20240401,151800,17396770,5990,5990,5990,5990,0
20240401,151700,17396770,5990,5990,5990,5990,0
20240401,151600,17396770,5990,5990,5990,5990,0
20240401,151500,17396770,5990,5990,5990,5990,0
20240401,151400,17396770,5990,5990,5990,5990,0
20240401,151300,17396770,5990,5990,5990,5990,0
20240401,151200,17396770,5990,5990,5990,5990,0
20240401,151100,17396770,5990,5990,5990,5990,0
20240401,151000,17396770,5990,5990,5990,5990,0
20240401,150900,17396770,5990,5990,5990,5990,0
20240401,150800,17396770,5990,5990,5990,5990,0
20240401,150700,17396770,5990,5990,5990,5990,0
20240401,150600,17396770,5990,5990,5990,5990,0
20240401,150500,17396770,5990,5990,5990,5990,0
20240401,150400,17396770,5990,5990,5990,5990,0
20240401,150300,17396770,5990,5990,5990,5990,0
20240401,150200,17396770,5990,5990,5990,5990,0
20240401,150100,17396770,5990,5990,5990,5990,100
20240401,150000,16797770,5820,5820,5820,5820,0
20240401,145900,16797770,5820,5820,5820,5820,0
20240401,145800,16797770,5820,5820,5820,5820,0
20240401,145700,16797770,5820,5850,5850,5820,200
20240401,145600,15631880,5850,5940,5940,5850,400
20240401,145500,13288180,5940,5940,5940,5940,98
20240401,145400,12706060,5950,5950,5950,5950,38
20240401,145300,12479960,5950,5950,5950,5950,0
20240401,145200,12479960,5950,5950,5950,5950,0
20240401,145100,12479960,5950,5960,5960,5950,200
20240401,145000,11289810,5960,5960,5960,5960,0
20240401,144900,11289810,5960,5960,5960,5960,0
20240401,144800,11289810,5960,5960,5960,5960,0
20240401,144700,11289810,5960,5960,5960,5960,0
20240401,144600,11289810,5960,5960,5960,5960,0
20240401,144500,11289810,5960,5960,5960,5960,100
20240401,144400,10693810,5960,5960,5960,5960,200
20240401,144300,9501810,5960,5970,5970,5960,200
20240401,144200,8308150,6000,6000,6000,6000,0
20240401,144100,8308150,6000,6000,6000,6000,0
20240401,144000,8308150,6000,6000,6000,6000,0
20240401,143900,8308150,6000,6000,6000,6000,0
20240401,143800,8308150,6000,6000,6000,6000,0
20240401,143700,8308150,6000,6000,6000,6000,0
20240401,143600,8308150,6000,6000,6000,6000,0
20240401,143500,8308150,6000,6000,6000,6000,0
20240401,143400,8308150,6000,6000,6000,6000,6
20240401,143300,8272150,6000,6000,6000,6000,0
20240401,143200,8272150,6000,6000,6000,6000,0
20240401,143100,8272150,6000,6000,6000,6000,0
20240401,143000,8272150,6000,6000,6000,6000,0
20240401,142900,8272150,6000,6000,6000,6000,0
20240401,142800,8272150,6000,6000,6000,6000,70
20240401,142700,7852150,6000,6000,6000,6000,0
20240401,142600,7852150,6000,6000,6000,6000,0
20240401,142500,7852150,6000,6000,6000,6000,0
20240401,142400,7852150,6000,6000,6000,6000,0
20240401,142300,7852150,6000,6000,6000,6000,0
20240401,142200,7852150,6000,6000,6000,6000,0
20240401,142100,7852150,6000,6000,6000,6000,0
20240401,142000,7852150,6000,6000,6000,6000,0
20240401,141900,7852150,6000,6000,6000,6000,0
20240401,141800,7852150,6000,6000,6000,6000,0
20240401,141700,7852150,6000,6000,6000,6000,0
20240401,141600,7852150,6000,6000,6000,6000,0
20240401,141500,7852150,6000,6000,6000,6000,236
20240401,141400,6436150,5970,5970,5970,5970,80
20240401,141300,5958550,5980,5980,5980,5980,168
20240401,141200,4953910,6000,6000,6000,6000,1
20240401,141100,4947910,6000,6000,6000,6000,0
20240401,141000,4947910,6000,6000,6000,6000,0
20240401,140900,4947910,6000,6000,6000,6000,0
20240401,140800,4947910,6000,6000,6000,6000,0
20240401,140700,4947910,6000,6000,6000,6000,0
20240401,140600,4947910,6000,6000,6000,6000,0
20240401,140500,4947910,6000,6000,6000,6000,0
20240401,140400,4947910,6000,6000,6000,6000,100
20240401,140300,4347910,6000,6000,6000,6000,100
20240401,140200,3747910,6000,6000,6000,6000,0
20240401,140100,3747910,6000,6000,6000,6000,0
20240401,140000,3747910,6000,6000,6000,6000,51
20240401,135900,3441910,6000,6000,6000,6000,0
20240401,135800,3441910,6000,6000,6000,6000,0
20240401,135700,3441910,6000,6000,6000,6000,0
20240401,135600,3441910,6000,6000,6000,6000,0
20240401,135500,3441910,6000,6000,6000,6000,0
20240401,135400,3441910,6000,6000,6000,6000,0
20240401,135300,3441910,6000,6000,6000,6000,0
20240401,135200,3441910,6000,6000,6000,6000,0
20240401,135100,3441910,6000,6000,6000,6000,0
20240401,135000,3441910,6000,6000,6000,6000,1
20240401,134900,3435910,5980,5980,5980,5980,0
20240401,134800,3435910,5980,5980,5980,5980,0
20240401,134700,3435910,5980,5990,5990,5980,187
20240401,134600,2317610,6000,6000,6000,6000,11
20240401,134500,2251610,6080,6080,6080,6080,0
20240401,134400,2251610,6080,6080,6080,6080,0
20240401,134300,2251610,6080,6080,6080,6080,0
20240401,134200,2251610,6080,6080,6080,6080,0
20240401,134100,2251610,6080,6080,6080,6080,0
20240401,134000,2251610,6080,6080,6080,6080,0
20240401,133900,2251610,6080,6080,6080,6080,0
20240401,133800,2251610,6080,6080,6080,6080,0
20240401,133700,2251610,6080,6080,6080,6080,0
20240401,133600,2251610,6080,6080,6080,6080,0
20240401,133500,2251610,6080,6080,6080,6080,0
20240401,133400,2251610,6080,6080,6080,6080,0
20240401,133300,2251610,6080,6080,6080,6080,0
20240401,133200,2251610,6080,6080,6080,6080,0
20240401,133100,2251610,6080,6080,6080,6080,0
20240401,133000,2251610,6080,6080,6080,6080,0
20240401,132900,2251610,6080,6080,6080,6080,0
20240401,132800,2251610,6080,6080,6080,6080,0
20240401,132700,2251610,6080,6080,6080,6080,0
20240401,132600,2251610,6080,6080,6080,6080,0
20240401,132500,2251610,6080,6080,6080,6080,0
20240401,132400,2251610,6080,6080,6080,6080,0
20240401,132300,2251610,6080,6080,6080,6080,0
20240401,132200,2251610,6080,6080,6080,6080,0
20240401,132100,2251610,6080,6080,6080,6080,0
20240401,132000,2251610,6080,6080,6080,6080,0
20240401,131900,2251610,6080,6080,6080,6080,0
20240401,131800,2251610,6080,6080,6080,6080,0
20240401,131700,2251610,6080,6080,6080,6080,0
20240401,131600,2251610,6080,6080,6080,6080,0
20240401,131500,2251610,6080,6080,6080,6080,0
20240401,131400,2251610,6080,6080,6080,6080,0
20240401,131300,2251610,6080,6080,6080,6080,0
20240401,131200,2251610,6080,6080,6080,6080,0
20240401,131100,2251610,6080,6080,6080,6080,0
20240401,131000,2251610,6080,6080,6080,6080,0
20240401,130900,2251610,6080,6080,6080,6080,0
20240401,130800,2251610,6080,6080,6080,6080,0
20240401,130700,2251610,6080,6080,6080,6080,0
20240401,130600,2251610,6080,6080,6080,6080,0
20240401,130500,2251610,6080,6080,6080,6080,0
20240401,130400,2251610,6080,6080,6080,6080,0
20240401,130300,2251610,6080,6080,6080,6080,0
20240401,130200,2251610,6080,6080,6080,6080,0
20240401,130100,2251610,6080,6080,6080,6080,0
20240401,130000,2251610,6080,6080,6080,6080,0
20240401,125900,2251610,6080,6080,6080,6080,0
20240401,125800,2251610,6080,6080,6080,6080,0
20240401,125700,2251610,6080,6080,6080,6080,0
20240401,125600,2251610,6080,6080,6080,6080,0
20240401,125500,2251610,6080,6080,6080,6080,0
20240401,125400,2251610,6080,6080,6080,6080,0
20240401,125300,2251610,6080,6080,6080,6080,0
20240401,125200,2251610,6080,6080,6080,6080,0
20240401,125100,2251610,6080,6080,6080,6080,0
20240401,125000,2251610,6080,6080,6080,6080,0
20240401,124900,2251610,6080,6080,6080,6080,0
20240401,124800,2251610,6080,6080,6080,6080,0
20240401,124700,2251610,6080,6080,6080,6080,0
20240401,124600,2251610,6080,6080,6080,6080,0
20240401,124500,2251610,6080,6080,6080,6080,0
20240401,124400,2251610,6080,6080,6080,6080,0
20240401,124300,2251610,6080,6080,6080,6080,0
20240401,124200,2251610,6080,6080,6080,6080,0
20240401,124100,2251610,6080,6080,6080,6080,0
20240401,124000,2251610,6080,6080,6080,6080,9
20240401,123900,2196890,6090,6090,6090,6090,0
20240401,123800,2196890,6090,6090,6090,6090,0
20240401,123700,2196890,6090,6090,6090,6090,0
20240401,123600,2196890,6090,6090,6090,6090,0
20240401,123500,2196890,6090,6090,6090,6090,0
20240401,123400,2196890,6090,6090,6090,6090,0
20240401,123300,2196890,6090,6090,6090,6090,0
20240401,123200,2196890,6090,6090,6090,6090,0
20240401,123100,2196890,6090,6090,6090,6090,5
20240401,123000,2166440,6090,6090,6090,6090,0
20240401,122900,2166440,6090,6090,6090,6090,0
20240401,122800,2166440,6090,6090,6090,6090,0
20240401,122700,2166440,6090,6090,6090,6090,0
20240401,122600,2166440,6090,6090,6090,6090,0
20240401,122500,2166440,6090,6090,6090,6090,0
20240401,122400,2166440,6090,6090,6090,6090,0
20240401,122300,2166440,6090,6090,6090,6090,0
20240401,122200,2166440,6090,6090,6090,6090,0
20240401,122100,2166440,6090,6090,6090,6090,0
20240401,122000,2166440,6090,6090,6090,6090,0
20240401,121900,2166440,6090,6090,6090,6090,0
20240401,121800,2166440,6090,6090,6090,6090,0
20240401,121700,2166440,6090,6090,6090,6090,0
20240401,121600,2166440,6090,6090,6090,6090,0
20240401,121500,2166440,6090,6090,6090,6090,0
20240401,121400,2166440,6090,6090,6090,6090,0
20240401,121300,2166440,6090,6090,6090,6090,0
20240401,121200,2166440,6090,6090,6090,6090,0
20240401,121100,2166440,6090,6090,6090,6090,0
20240401,121000,2166440,6090,6090,6090,6090,0
20240401,120900,2166440,6090,6090,6090,6090,0
20240401,120800,2166440,6090,6090,6090,6090,0
20240401,120700,2166440,6090,6090,6090,6090,0
20240401,120600,2166440,6090,6090,6090,6090,0
20240401,120500,2166440,6090,6090,6090,6090,0
20240401,120400,2166440,6090,6090,6090,6090,0
20240401,120300,2166440,6090,6090,6090,6090,0
20240401,120200,2166440,6090,6090,6090,6090,0
20240401,120100,2166440,6090,6090,6090,6090,0
20240401,120000,2166440,6090,6090,6090,6090,0
20240401,115900,2166440,6090,6090,6090,6090,0
20240401,115800,2166440,6090,6090,6090,6090,0
20240401,115700,2166440,6090,6090,6090,6090,0
20240401,115600,2166440,6090,6090,6090,6090,0
20240401,115500,2166440,6090,6090,6090,6090,0
20240401,115400,2166440,6090,6090,6090,6090,0
20240401,115300,2166440,6090,6090,6090,6090,0
20240401,115200,2166440,6090,6090,6090,6090,0
20240401,115100,2166440,6090,6090,6090,6090,0
20240401,115000,2166440,6090,6090,6090,6090,0
20240401,114900,2166440,6090,6090,6090,6090,0
20240401,114800,2166440,6090,6090,6090,6090,0
20240401,114700,2166440,6090,6090,6090,6090,0
20240401,114600,2166440,6090,6090,6090,6090,0
20240401,114500,2166440,6090,6090,6090,6090,0
20240401,114400,2166440,6090,6090,6090,6090,0
20240401,114300,2166440,6090,6090,6090,6090,0
20240401,114200,2166440,6090,6090,6090,6090,0
20240401,114100,2166440,6090,6090,6090,6090,0
20240401,114000,2166440,6090,6090,6090,6090,0
20240401,113900,2166440,6090,6090,6090,6090,0
20240401,113800,2166440,6090,6090,6090,6090,0
20240401,113700,2166440,6090,6090,6090,6090,0
20240401,113600,2166440,6090,6090,6090,6090,0
20240401,113500,2166440,6090,6090,6090,6090,0
20240401,113400,2166440,6090,6090,6090,6090,0
20240401,113300,2166440,6090,6090,6090,6090,0
20240401,113200,2166440,6090,6090,6090,6090,0
20240401,113100,2166440,6090,6090,6090,6090,0
20240401,113000,2166440,6090,6090,6090,6090,0
20240401,112900,2166440,6090,6090,6090,6090,0
20240401,112800,2166440,6090,6090,6090,6090,0
20240401,112700,2166440,6090,6090,6090,6090,0
20240401,112600,2166440,6090,6090,6090,6090,0
20240401,112500,2166440,6090,6090,6090,6090,0
20240401,112400,2166440,6090,6090,6090,6090,0
20240401,112300,2166440,6090,6090,6090,6090,10
20240401,112200,2105540,6100,6100,6100,6100,0
20240401,112100,2105540,6100,6100,6100,6100,0
20240401,112000,2105540,6100,6100,6100,6100,0
20240401,111900,2105540,6100,6100,6100,6100,0
20240401,111800,2105540,6100,6100,6100,6100,0
20240401,111700,2105540,6100,6100,6100,6100,0
20240401,111600,2105540,6100,6100,6100,6100,0
20240401,111500,2105540,6100,6100,6100,6100,0
20240401,111400,2105540,6100,6100,6100,6100,0
20240401,111300,2105540,6100,6100,6100,6100,0
20240401,111200,2105540,6100,6100,6100,6100,0
20240401,111100,2105540,6100,6100,6100,6100,0
20240401,111000,2105540,6100,6100,6100,6100,0
20240401,110900,2105540,6100,6100,6100,6100,0
20240401,110800,2105540,6100,6100,6100,6100,0
20240401,110700,2105540,6100,6100,6100,6100,0
20240401,110600,2105540,6100,6100,6100,6100,0
20240401,110500,2105540,6100,6100,6100,6100,0
20240401,110400,2105540,6100,6100,6100,6100,0
20240401,110300,2105540,6100,6100,6100,6100,0
20240401,110200,2105540,6100,6100,6100,6100,0
20240401,110100,2105540,6100,6100,6100,6100,0
20240401,110000,2105540,6100,6100,6100,6100,0
20240401,105900,2105540,6100,6100,6100,6100,0
20240401,105800,2105540,6100,6100,6100,6100,0
20240401,105700,2105540,6100,6100,6100,6100,0
20240401,105600,2105540,6100,6100,6100,6100,0
20240401,105500,2105540,6100,6100,6100,6100,0
20240401,105400,2105540,6100,6100,6100,6100,0
20240401,105300,2105540,6100,6100,6100,6100,0
20240401,105200,2105540,6100,6100,6100,6100,0
20240401,105100,2105540,6100,6100,6100,6100,0
20240401,105000,2105540,6100,6100,6100,6100,0
20240401,104900,2105540,6100,6100,6100,6100,0
20240401,104800,2105540,6100,6100,6100,6100,0
20240401,104700,2105540,6100,6100,6100,6100,0
20240401,104600,2105540,6100,6100,6100,6100,0
20240401,104500,2105540,6100,6100,6100,6100,0
20240401,104400,2105540,6100,6100,6100,6100,0
20240401,104300,2105540,6100,6100,6100,6100,0
20240401,104200,2105540,6100,6100,6100,6100,0
20240401,104100,2105540,6100,6100,6100,6100,0
20240401,104000,2105540,6100,6100,6100,6100,0
20240401,103900,2105540,6100,6100,6100,6100,0
20240401,103800,2105540,6100,6100,6100,6100,0
20240401,103700,2105540,6100,6100,6100,6100,0
20240401,103600,2105540,6100,6100,6100,6100,0
20240401,103500,2105540,6100,6100,6100,6100,0
20240401,103400,2105540,6100,6100,6100,6100,0
20240401,103300,2105540,6100,6100,6100,6100,0
20240401,103200,2105540,6100,6100,6100,6100,0
20240401,103100,2105540,6100,6100,6100,6100,0
20240401,103000,2105540,6100,6100,6100,6100,0
20240401,102900,2105540,6100,6100,6100,6100,0
20240401,102800,2105540,6100,6100,6100,6100,0
20240401,102700,2105540,6100,6100,6100,6100,0
20240401,102600,2105540,6100,6100,6100,6100,0
20240401,102500,2105540,6100,6100,6100,6100,0
20240401,102400,2105540,6100,6100,6100,6100,0
20240401,102300,2105540,6100,6100,6100,6100,0
20240401,102200,2105540,6100,6100,6100,6100,0
20240401,102100,2105540,6100,6100,6100,6100,0
20240401,102000,2105540,6100,6100,6100,6100,0
20240401,101900,2105540,6100,6090,6100,6090,123
20240401,101800,1356440,6100,6100,6100,6100,0
20240401,101700,1356440,6100,6100,6100,6100,0
20240401,101600,1356440,6100,6100,6100,6100,0
20240401,101500,1356440,6100,6100,6100,6100,0
20240401,101400,1356440,6100,6100,6100,6100,1
20240401,101300,1350340,6140,6140,6140,6140,0
20240401,101200,1350340,6140,6140,6140,6140,0
20240401,101100,1350340,6140,6140,6140,6140,0
20240401,101000,1350340,6140,6140,6140,6140,0
20240401,100900,1350340,6140,6140,6140,6140,0
20240401,100800,1350340,6140,6140,6140,6140,0
20240401,100700,1350340,6140,6140,6140,6140,0
20240401,100600,1350340,6140,6140,6140,6140,0
20240401,100500,1350340,6140,6140,6140,6140,0
20240401,100400,1350340,6140,6140,6140,6140,0
20240401,100300,1350340,6140,6140,6140,6140,1
20240401,100200,1344200,6000,6000,6000,6000,121
20240401,100100,618200,6190,6190,6190,6190,0
20240401,100000,618200,6190,6190,6190,6190,0
20240401,095900,618200,6190,6190,6190,6190,0
20240401,095800,618200,6190,6190,6190,6190,0
20240401,095700,618200,6190,6190,6190,6190,0
20240401,095600,618200,6190,6190,6190,6190,0
20240401,095500,618200,6190,6190,6190,6190,0
20240401,095400,618200,6190,6190,6190,6190,0
20240401,095300,618200,6190,6190,6190,6190,0
20240401,095200,618200,6190,6190,6190,6190,0
20240401,095100,618200,6190,6190,6190,6190,0
20240401,095000,618200,6190,6190,6190,6190,0
20240401,094900,618200,6190,6190,6190,6190,0
20240401,094800,618200,6190,6190,6190,6190,0
20240401,094700,618200,6190,6190,6190,6190,0
20240401,094600,618200,6190,6190,6190,6190,0
20240401,094500,618200,6190,6190,6190,6190,0
20240401,094400,618200,6190,6190,6190,6190,0
20240401,094300,618200,6190,6190,6190,6190,0
20240401,094200,618200,6190,6190,6190,6190,0
20240401,094100,618200,6190,6190,6190,6190,0
20240401,094000,618200,6190,6190,6190,6190,0
20240401,093900,618200,6190,6190,6190,6190,0
20240401,093800,618200,6190,6190,6190,6190,0
20240401,093700,618200,6190,6190,6190,6190,0
20240401,093600,618200,6190,6190,6190,6190,0
20240401,093500,618200,6190,6180,6190,6180,100
20240401,093400,0,6150,6150,6150,6150,0
20240401,093300,0,6150,6150,6150,6150,0
20240401,093200,0,6150,6150,6150,6150,0
20240401,093100,0,6150,6150,6150,6150,0
20240401,093000,0,6150,6150,6150,6150,0
20240401,092900,0,6150,6150,6150,6150,0
20240401,092800,0,6150,6150,6150,6150,0
20240401,092700,0,6150,6150,6150,6150,0
20240401,092600,0,6150,6150,6150,6150,0
20240401,092500,0,6150,6150,6150,6150,0
20240401,092400,0,6150,6150,6150,6150,0
20240401,092300,0,6150,6150,6150,6150,0
20240401,092200,0,6150,6150,6150,6150,0
20240401,092100,0,6150,6150,6150,6150,0
20240401,092000,0,6150,6150,6150,6150,0
20240401,091900,0,6150,6150,6150,6150,0
20240401,091800,0,6150,6150,6150,6150,0
20240401,091700,0,6150,6150,6150,6150,0
20240401,091600,0,6150,6150,6150,6150,0
20240401,091500,0,6150,6150,6150,6150,0
20240401,091400,0,6150,6150,6150,6150,0
20240401,091300,0,6150,6150,6150,6150,0
20240401,091200,0,6150,6150,6150,6150,0
20240401,091100,0,6150,6150,6150,6150,0
20240401,091000,0,6150,6150,6150,6150,0
20240401,090900,0,6150,6150,6150,6150,0
20240401,090800,0,6150,6150,6150,6150,0
20240401,090700,0,6150,6150,6150,6150,0
20240401,090600,0,6150,6150,6150,6150,0
20240401,090500,0,6150,6150,6150,6150,0
20240401,090400,0,6150,6150,6150,6150,0
20240401,090300,0,6150,6150,6150,6150,0
20240401,090200,0,6150,6150,6150,6150,0
20240401,090100,0,6150,6150,6150,6150,0
20240401,090000,0,6150,6150,6150,6150,0