KissMeData/341170/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,204400,11108580,5390,5390,5390,5390,13
20240405,204300,11108580,5390,5390,5390,5390,0
20240405,204200,11108580,5390,5390,5390,5390,0
20240405,204100,11108580,5390,5390,5390,5390,0
20240405,204000,11108580,5390,5390,5390,5390,0
20240405,203900,11108580,5390,5390,5390,5390,0
20240405,203800,11108580,5390,5390,5390,5390,0
20240405,203700,11108580,5390,5390,5390,5390,0
20240405,203600,11108580,5390,5390,5390,5390,0
20240405,203500,11108580,5390,5390,5390,5390,0
20240405,203400,11108580,5390,5390,5390,5390,0
20240405,203300,11108580,5390,5390,5390,5390,0
20240405,203200,11108580,5390,5390,5390,5390,0
20240405,203100,11108580,5390,5390,5390,5390,0
20240405,203000,11108580,5390,5390,5390,5390,0
20240405,202900,11108580,5390,5390,5390,5390,0
20240405,202800,11108580,5390,5390,5390,5390,0
20240405,202700,11108580,5390,5390,5390,5390,0
20240405,202600,11108580,5390,5390,5390,5390,0
20240405,202500,11108580,5390,5390,5390,5390,0
20240405,202400,11108580,5390,5390,5390,5390,0
20240405,202300,11108580,5390,5390,5390,5390,0
20240405,202200,11108580,5390,5390,5390,5390,0
20240405,202100,11108580,5390,5390,5390,5390,0
20240405,202000,11108580,5390,5390,5390,5390,0
20240405,201900,11108580,5390,5390,5390,5390,0
20240405,201800,11108580,5390,5390,5390,5390,0
20240405,201700,11108580,5390,5390,5390,5390,0
20240405,201600,11108580,5390,5390,5390,5390,0
20240405,201500,11108580,5390,5390,5390,5390,0
20240405,201400,11108580,5390,5390,5390,5390,13
20240405,201300,11108580,5390,5390,5390,5390,0
20240405,201200,11108580,5390,5390,5390,5390,0
20240405,201100,11108580,5390,5390,5390,5390,0
20240405,201000,11108580,5390,5390,5390,5390,0
20240405,200900,11108580,5390,5390,5390,5390,0
20240405,200800,11108580,5390,5390,5390,5390,0
20240405,200700,11108580,5390,5390,5390,5390,0
20240405,200600,11108580,5390,5390,5390,5390,0
20240405,200500,11108580,5390,5390,5390,5390,0
20240405,200400,11108580,5390,5390,5390,5390,0
20240405,200300,11108580,5390,5390,5390,5390,0
20240405,200200,11108580,5390,5390,5390,5390,0
20240405,200100,11108580,5390,5390,5390,5390,0
20240405,200000,11108580,5390,5390,5390,5390,0
20240405,195900,11108580,5390,5390,5390,5390,0
20240405,195800,11108580,5390,5390,5390,5390,0
20240405,195700,11108580,5390,5390,5390,5390,0
20240405,195600,11108580,5390,5390,5390,5390,0
20240405,195500,11108580,5390,5390,5390,5390,0
20240405,195400,11108580,5390,5390,5390,5390,0
20240405,195300,11108580,5390,5390,5390,5390,0
20240405,195200,11108580,5390,5390,5390,5390,0
20240405,195100,11108580,5390,5390,5390,5390,0
20240405,195000,11108580,5390,5390,5390,5390,0
20240405,194900,11108580,5390,5390,5390,5390,0
20240405,194800,11108580,5390,5390,5390,5390,0
20240405,194700,11108580,5390,5390,5390,5390,0
20240405,194600,11108580,5390,5390,5390,5390,0
20240405,194500,11108580,5390,5390,5390,5390,0
20240405,194400,11108580,5390,5390,5390,5390,13
20240405,194300,11108580,5390,5390,5390,5390,0
20240405,194200,11108580,5390,5390,5390,5390,0
20240405,194100,11108580,5390,5390,5390,5390,0
20240405,194000,11108580,5390,5390,5390,5390,0
20240405,193900,11108580,5390,5390,5390,5390,0
20240405,193800,11108580,5390,5390,5390,5390,0
20240405,193700,11108580,5390,5390,5390,5390,0
20240405,193600,11108580,5390,5390,5390,5390,0
20240405,193500,11108580,5390,5390,5390,5390,0
20240405,193400,11108580,5390,5390,5390,5390,0
20240405,193300,11108580,5390,5390,5390,5390,0
20240405,193200,11108580,5390,5390,5390,5390,0
20240405,193100,11108580,5390,5390,5390,5390,0
20240405,193000,11108580,5390,5390,5390,5390,0
20240405,192900,11108580,5390,5390,5390,5390,0
20240405,192800,11108580,5390,5390,5390,5390,0
20240405,192700,11108580,5390,5390,5390,5390,0
20240405,192600,11108580,5390,5390,5390,5390,0
20240405,192500,11108580,5390,5390,5390,5390,0
20240405,192400,11108580,5390,5390,5390,5390,0
20240405,192300,11108580,5390,5390,5390,5390,0
20240405,192200,11108580,5390,5390,5390,5390,0
20240405,192100,11108580,5390,5390,5390,5390,0
20240405,192000,11108580,5390,5390,5390,5390,0
20240405,191900,11108580,5390,5390,5390,5390,0
20240405,191800,11108580,5390,5390,5390,5390,0
20240405,191700,11108580,5390,5390,5390,5390,0
20240405,191600,11108580,5390,5390,5390,5390,0
20240405,191500,11108580,5390,5390,5390,5390,0
20240405,191400,11108580,5390,5390,5390,5390,13
20240405,191300,11108580,5390,5390,5390,5390,0
20240405,191200,11108580,5390,5390,5390,5390,0
20240405,191100,11108580,5390,5390,5390,5390,0
20240405,191000,11108580,5390,5390,5390,5390,0
20240405,190900,11108580,5390,5390,5390,5390,0
20240405,190800,11108580,5390,5390,5390,5390,0
20240405,190700,11108580,5390,5390,5390,5390,0
20240405,190600,11108580,5390,5390,5390,5390,0
20240405,190500,11108580,5390,5390,5390,5390,0
20240405,190400,11108580,5390,5390,5390,5390,0
20240405,190300,11108580,5390,5390,5390,5390,0
20240405,190200,11108580,5390,5390,5390,5390,0
20240405,190100,11108580,5390,5390,5390,5390,0
20240405,190000,11108580,5390,5390,5390,5390,0
20240405,185900,11108580,5390,5390,5390,5390,0
20240405,185800,11108580,5390,5390,5390,5390,0
20240405,185700,11108580,5390,5390,5390,5390,0
20240405,185600,11108580,5390,5390,5390,5390,0
20240405,185500,11108580,5390,5390,5390,5390,0
20240405,185400,11108580,5390,5390,5390,5390,0
20240405,185300,11108580,5390,5390,5390,5390,0
20240405,185200,11108580,5390,5390,5390,5390,0
20240405,185100,11108580,5390,5390,5390,5390,0
20240405,185000,11108580,5390,5390,5390,5390,0
20240405,184900,11108580,5390,5390,5390,5390,0
20240405,184800,11108580,5390,5390,5390,5390,0
20240405,184700,11108580,5390,5390,5390,5390,0
20240405,184600,11108580,5390,5390,5390,5390,0
20240405,184500,11108580,5390,5390,5390,5390,0
20240405,184400,11108580,5390,5390,5390,5390,13
20240405,184300,11108580,5390,5390,5390,5390,0
20240405,184200,11108580,5390,5390,5390,5390,0
20240405,184100,11108580,5390,5390,5390,5390,0
20240405,184000,11108580,5390,5390,5390,5390,0
20240405,183900,11108580,5390,5390,5390,5390,0
20240405,183800,11108580,5390,5390,5390,5390,0
20240405,183700,11108580,5390,5390,5390,5390,0
20240405,183600,11108580,5390,5390,5390,5390,0
20240405,183500,11108580,5390,5390,5390,5390,0
20240405,183400,11108580,5390,5390,5390,5390,0
20240405,183300,11108580,5390,5390,5390,5390,0
20240405,183200,11108580,5390,5390,5390,5390,0
20240405,183100,11108580,5390,5390,5390,5390,0
20240405,183000,11108580,5390,5390,5390,5390,0
20240405,182900,11108580,5390,5390,5390,5390,0
20240405,182800,11108580,5390,5390,5390,5390,0
20240405,182700,11108580,5390,5390,5390,5390,0
20240405,182600,11108580,5390,5390,5390,5390,0
20240405,182500,11108580,5390,5390,5390,5390,0
20240405,182400,11108580,5390,5390,5390,5390,0
20240405,182300,11108580,5390,5390,5390,5390,0
20240405,182200,11108580,5390,5390,5390,5390,0
20240405,182100,11108580,5390,5390,5390,5390,0
20240405,182000,11108580,5390,5390,5390,5390,0
20240405,181900,11108580,5390,5390,5390,5390,0
20240405,181800,11108580,5390,5390,5390,5390,0
20240405,181700,11108580,5390,5390,5390,5390,0
20240405,181600,11108580,5390,5390,5390,5390,0
20240405,181500,11108580,5390,5390,5390,5390,0
20240405,181400,11108580,5390,5390,5390,5390,13
20240405,181300,11108580,5390,5390,5390,5390,0
20240405,181200,11108580,5390,5390,5390,5390,0
20240405,181100,11108580,5390,5390,5390,5390,0
20240405,181000,11108580,5390,5390,5390,5390,0
20240405,180900,11108580,5390,5390,5390,5390,0
20240405,180800,11108580,5390,5390,5390,5390,0
20240405,180700,11108580,5390,5390,5390,5390,0
20240405,180600,11108580,5390,5390,5390,5390,0
20240405,180500,11108580,5390,5390,5390,5390,0
20240405,180400,11108580,5390,5390,5390,5390,0
20240405,180300,11108580,5390,5390,5390,5390,0
20240405,180200,11108580,5390,5390,5390,5390,0
20240405,180100,11108580,5390,5390,5390,5390,0
20240405,180000,11108580,5390,5390,5390,5390,0
20240405,175900,11108580,5390,5390,5390,5390,0
20240405,175800,11108580,5390,5390,5390,5390,0
20240405,175700,11108580,5390,5390,5390,5390,0
20240405,175600,11108580,5390,5390,5390,5390,0
20240405,175500,11108580,5390,5390,5390,5390,0
20240405,175400,11108580,5390,5390,5390,5390,0
20240405,175300,11108580,5390,5390,5390,5390,0
20240405,175200,11108580,5390,5390,5390,5390,0
20240405,175100,11108580,5390,5390,5390,5390,0
20240405,175000,11108580,5390,5390,5390,5390,0
20240405,174900,11108580,5390,5390,5390,5390,0
20240405,174800,11108580,5390,5390,5390,5390,0
20240405,174700,11108580,5390,5390,5390,5390,0
20240405,174600,11108580,5390,5390,5390,5390,0
20240405,174500,11108580,5390,5390,5390,5390,0
20240405,174400,11108580,5390,5390,5390,5390,13
20240405,174300,11108580,5390,5390,5390,5390,0
20240405,174200,11108580,5390,5390,5390,5390,0
20240405,174100,11108580,5390,5390,5390,5390,0
20240405,174000,11108580,5390,5390,5390,5390,0
20240405,173900,11108580,5390,5390,5390,5390,0
20240405,173800,11108580,5390,5390,5390,5390,0
20240405,173700,11108580,5390,5390,5390,5390,0
20240405,173600,11108580,5390,5390,5390,5390,0
20240405,173500,11108580,5390,5390,5390,5390,0
20240405,173400,11108580,5390,5390,5390,5390,0
20240405,173300,11108580,5390,5390,5390,5390,0
20240405,173200,11108580,5390,5390,5390,5390,0
20240405,173100,11108580,5390,5390,5390,5390,0
20240405,173000,11108580,5390,5390,5390,5390,0
20240405,172900,11108580,5390,5390,5390,5390,0
20240405,172800,11108580,5390,5390,5390,5390,0
20240405,172700,11108580,5390,5390,5390,5390,0
20240405,172600,11108580,5390,5390,5390,5390,0
20240405,172500,11108580,5390,5390,5390,5390,0
20240405,172400,11108580,5390,5390,5390,5390,0
20240405,172300,11108580,5390,5390,5390,5390,0
20240405,172200,11108580,5390,5390,5390,5390,0
20240405,172100,11108580,5390,5390,5390,5390,0
20240405,172000,11108580,5390,5390,5390,5390,0
20240405,171900,11108580,5390,5390,5390,5390,0
20240405,171800,11108580,5390,5390,5390,5390,0
20240405,171700,11108580,5390,5390,5390,5390,0
20240405,171600,11108580,5390,5390,5390,5390,0
20240405,171500,11108580,5390,5390,5390,5390,0
20240405,171400,11108580,5390,5390,5390,5390,13
20240405,171300,11108580,5390,5390,5390,5390,0
20240405,171200,11108580,5390,5390,5390,5390,0
20240405,171100,11108580,5390,5390,5390,5390,0
20240405,171000,11108580,5390,5390,5390,5390,0
20240405,170900,11108580,5390,5390,5390,5390,0
20240405,170800,11108580,5390,5390,5390,5390,0
20240405,170700,11108580,5390,5390,5390,5390,0
20240405,170600,11108580,5390,5390,5390,5390,0
20240405,170500,11108580,5390,5390,5390,5390,0
20240405,170400,11108580,5390,5390,5390,5390,0
20240405,170300,11108580,5390,5390,5390,5390,0
20240405,170200,11108580,5390,5390,5390,5390,0
20240405,170100,11108580,5390,5390,5390,5390,0
20240405,170000,11108580,5390,5390,5390,5390,0
20240405,165900,11108580,5390,5390,5390,5390,0
20240405,165800,11108580,5390,5390,5390,5390,0
20240405,165700,11108580,5390,5390,5390,5390,0
20240405,165600,11108580,5390,5390,5390,5390,0
20240405,165500,11108580,5390,5390,5390,5390,0
20240405,165400,11108580,5390,5390,5390,5390,0
20240405,165300,11108580,5390,5390,5390,5390,0
20240405,165200,11108580,5390,5390,5390,5390,0
20240405,165100,11108580,5390,5390,5390,5390,0
20240405,165000,11108580,5390,5390,5390,5390,0
20240405,164900,11108580,5390,5390,5390,5390,0
20240405,164800,11108580,5390,5390,5390,5390,0
20240405,164700,11108580,5390,5390,5390,5390,0
20240405,164600,11108580,5390,5390,5390,5390,0
20240405,164500,11108580,5390,5390,5390,5390,0
20240405,164400,11108580,5390,5390,5390,5390,13
20240405,164300,11108580,5390,5390,5390,5390,0
20240405,164200,11108580,5390,5390,5390,5390,0
20240405,164100,11108580,5390,5390,5390,5390,0
20240405,164000,11108580,5390,5390,5390,5390,0
20240405,163900,11108580,5390,5390,5390,5390,0
20240405,163800,11108580,5390,5390,5390,5390,0
20240405,163700,11108580,5390,5390,5390,5390,0
20240405,163600,11108580,5390,5390,5390,5390,0
20240405,163500,11108580,5390,5390,5390,5390,0
20240405,163400,11108580,5390,5390,5390,5390,0
20240405,163300,11108580,5390,5390,5390,5390,0
20240405,163200,11108580,5390,5390,5390,5390,0
20240405,163100,11108580,5390,5390,5390,5390,0
20240405,163000,11108580,5390,5390,5390,5390,0
20240405,162900,11108580,5390,5390,5390,5390,0
20240405,162800,11108580,5390,5390,5390,5390,0
20240405,162700,11108580,5390,5390,5390,5390,0
20240405,162600,11108580,5390,5390,5390,5390,0
20240405,162500,11108580,5390,5390,5390,5390,0
20240405,162400,11108580,5390,5390,5390,5390,0
20240405,162300,11108580,5390,5390,5390,5390,0
20240405,162200,11108580,5390,5390,5390,5390,0
20240405,162100,11108580,5390,5390,5390,5390,0
20240405,162000,11108580,5390,5390,5390,5390,0
20240405,161900,11108580,5390,5390,5390,5390,0
20240405,161800,11108580,5390,5390,5390,5390,0
20240405,161700,11108580,5390,5390,5390,5390,0
20240405,161600,11108580,5390,5390,5390,5390,0
20240405,161500,11108580,5390,5390,5390,5390,0
20240405,161400,11108580,5390,5390,5390,5390,13
20240405,161300,11108580,5390,5390,5390,5390,0
20240405,161200,11108580,5390,5390,5390,5390,0
20240405,161100,11108580,5390,5390,5390,5390,0
20240405,161000,11108580,5390,5390,5390,5390,0
20240405,160900,11108580,5390,5390,5390,5390,0
20240405,160800,11108580,5390,5390,5390,5390,0
20240405,160700,11108580,5390,5390,5390,5390,0
20240405,160600,11108580,5390,5390,5390,5390,0
20240405,160500,11108580,5390,5390,5390,5390,0
20240405,160400,11108580,5390,5390,5390,5390,0
20240405,160300,11108580,5390,5390,5390,5390,0
20240405,160200,11108580,5390,5390,5390,5390,0
20240405,160100,11108580,5390,5390,5390,5390,0
20240405,160000,11108580,5390,5390,5390,5390,0
20240405,155900,11108580,5390,5390,5390,5390,0
20240405,155800,11108580,5390,5390,5390,5390,0
20240405,155700,11108580,5390,5390,5390,5390,0
20240405,155600,11108580,5390,5390,5390,5390,0
20240405,155500,11108580,5390,5390,5390,5390,0
20240405,155400,11108580,5390,5390,5390,5390,0
20240405,155300,11108580,5390,5390,5390,5390,0
20240405,155200,11108580,5390,5390,5390,5390,0
20240405,155100,11108580,5390,5390,5390,5390,0
20240405,155000,11108580,5390,5390,5390,5390,0
20240405,154900,11108580,5390,5390,5390,5390,0
20240405,154800,11108580,5390,5390,5390,5390,0
20240405,154700,11108580,5390,5390,5390,5390,0
20240405,154600,11108580,5390,5390,5390,5390,0
20240405,154500,11108580,5390,5390,5390,5390,0
20240405,154400,11108580,5390,5390,5390,5390,13
20240405,154300,11108580,5390,5390,5390,5390,0
20240405,154200,11108580,5390,5390,5390,5390,0
20240405,154100,11108580,5390,5390,5390,5390,0
20240405,154000,11108580,5390,5390,5390,5390,0
20240405,153900,11108580,5390,5390,5390,5390,0
20240405,153800,11108580,5390,5390,5390,5390,0
20240405,153700,11108580,5390,5390,5390,5390,0
20240405,153600,11108580,5390,5390,5390,5390,0
20240405,153500,11108580,5390,5390,5390,5390,0
20240405,153400,11108580,5390,5390,5390,5390,0
20240405,153300,11108580,5390,5390,5390,5390,0
20240405,153200,11108580,5390,5390,5390,5390,0
20240405,153100,11108580,5390,5390,5390,5390,0
20240405,153000,11108580,5390,5390,5390,5390,0
20240405,152900,11108580,5390,5390,5390,5390,0
20240405,152800,11108580,5390,5390,5390,5390,0
20240405,152700,11108580,5390,5390,5390,5390,0
20240405,152600,11108580,5390,5390,5390,5390,0
20240405,152500,11108580,5390,5390,5390,5390,0
20240405,152400,11108580,5390,5390,5390,5390,0
20240405,152300,11108580,5390,5390,5390,5390,0
20240405,152200,11108580,5390,5390,5390,5390,0
20240405,152100,11108580,5390,5390,5390,5390,0
20240405,152000,11108580,5390,5390,5390,5390,0
20240405,151900,11108580,5390,5390,5390,5390,0
20240405,151800,11108580,5390,5390,5390,5390,0
20240405,151700,11108580,5390,5390,5390,5390,0
20240405,151600,11108580,5390,5390,5390,5390,0
20240405,151500,11108580,5390,5390,5390,5390,0
20240405,151400,11108580,5390,5390,5390,5390,0
20240405,151300,11108580,5390,5390,5390,5390,0
20240405,151200,11108580,5390,5390,5390,5390,0
20240405,151100,11108580,5390,5390,5390,5390,0
20240405,151000,11108580,5390,5390,5390,5390,0
20240405,150900,11108580,5390,5390,5390,5390,0
20240405,150800,11108580,5390,5390,5390,5390,0
20240405,150700,11108580,5390,5390,5390,5390,0
20240405,150600,11108580,5390,5390,5390,5390,0
20240405,150500,11108580,5390,5390,5390,5390,0
20240405,150400,11108580,5390,5390,5390,5390,0
20240405,150300,11108580,5390,5390,5390,5390,0
20240405,150200,11108580,5390,5390,5390,5390,0
20240405,150100,11108580,5390,5390,5390,5390,0
20240405,150000,11108580,5390,5390,5390,5390,0
20240405,145900,11108580,5390,5390,5390,5390,0
20240405,145800,11108580,5390,5390,5390,5390,0
20240405,145700,11108580,5390,5390,5390,5390,0
20240405,145600,11108580,5390,5390,5390,5390,0
20240405,145500,11108580,5390,5390,5390,5390,0
20240405,145400,11108580,5390,5390,5390,5390,0
20240405,145300,11108580,5390,5390,5390,5390,13
20240405,145200,11038510,5390,5390,5390,5390,0
20240405,145100,11038510,5390,5390,5390,5390,0
20240405,145000,11038510,5390,5390,5390,5390,0
20240405,144900,11038510,5390,5390,5390,5390,0
20240405,144800,11038510,5390,5390,5390,5390,0
20240405,144700,11038510,5390,5390,5390,5390,0
20240405,144600,11038510,5390,5390,5390,5390,0
20240405,144500,11038510,5390,5390,5390,5390,0
20240405,144400,11038510,5390,5390,5390,5390,0
20240405,144300,11038510,5390,5390,5390,5390,0
20240405,144200,11038510,5390,5390,5390,5390,0
20240405,144100,11038510,5390,5390,5390,5390,0
20240405,144000,11038510,5390,5390,5390,5390,0
20240405,143900,11038510,5390,5390,5390,5390,0
20240405,143800,11038510,5390,5390,5390,5390,0
20240405,143700,11038510,5390,5390,5390,5390,0
20240405,143600,11038510,5390,5390,5390,5390,0
20240405,143500,11038510,5390,5390,5390,5390,0
20240405,143400,11038510,5390,5390,5390,5390,0
20240405,143300,11038510,5390,5390,5390,5390,0
20240405,143200,11038510,5390,5390,5390,5390,0
20240405,143100,11038510,5390,5390,5390,5390,1
20240405,143000,11033120,5230,5230,5230,5230,0
20240405,142900,11033120,5230,5230,5230,5230,0
20240405,142800,11033120,5230,5230,5230,5230,0
20240405,142700,11033120,5230,5230,5230,5230,0
20240405,142600,11033120,5230,5230,5230,5230,25
20240405,142500,10902370,5230,5230,5230,5230,0
20240405,142400,10902370,5230,5230,5230,5230,0
20240405,142300,10902370,5230,5230,5230,5230,9
20240405,142200,10855300,5230,5230,5230,5230,0
20240405,142100,10855300,5230,5230,5230,5230,0
20240405,142000,10855300,5230,5230,5230,5230,95
20240405,141900,10358450,5230,5230,5230,5230,0
20240405,141800,10358450,5230,5230,5230,5230,0
20240405,141700,10358450,5230,5230,5230,5230,0
20240405,141600,10358450,5230,5230,5230,5230,0
20240405,141500,10358450,5230,5230,5230,5230,0
20240405,141400,10358450,5230,5230,5230,5230,0
20240405,141300,10358450,5230,5230,5230,5230,0
20240405,141200,10358450,5230,5230,5230,5230,0
20240405,141100,10358450,5230,5240,5240,5230,602
20240405,141000,7209240,5230,5230,5230,5230,0
20240405,140900,7209240,5230,5230,5230,5230,0
20240405,140800,7209240,5230,5230,5230,5230,0
20240405,140700,7209240,5230,5230,5230,5230,0
20240405,140600,7209240,5230,5230,5230,5230,0
20240405,140500,7209240,5230,5230,5230,5230,0
20240405,140400,7209240,5230,5230,5230,5230,0
20240405,140300,7209240,5230,5230,5230,5230,0
20240405,140200,7209240,5230,5230,5230,5230,0
20240405,140100,7209240,5230,5230,5230,5230,0
20240405,140000,7209240,5230,5230,5230,5230,0
20240405,135900,7209240,5230,5230,5230,5230,0
20240405,135800,7209240,5230,5230,5230,5230,0
20240405,135700,7209240,5230,5230,5230,5230,0
20240405,135600,7209240,5230,5230,5230,5230,0
20240405,135500,7209240,5230,5230,5230,5230,0
20240405,135400,7209240,5230,5230,5230,5230,0
20240405,135300,7209240,5230,5230,5230,5230,0
20240405,135200,7209240,5230,5230,5230,5230,0
20240405,135100,7209240,5230,5230,5230,5230,0
20240405,135000,7209240,5230,5230,5230,5230,0
20240405,134900,7209240,5230,5230,5230,5230,0
20240405,134800,7209240,5230,5230,5230,5230,0
20240405,134700,7209240,5230,5230,5230,5230,0
20240405,134600,7209240,5230,5230,5230,5230,0
20240405,134500,7209240,5230,5230,5230,5230,0
20240405,134400,7209240,5230,5230,5230,5230,0
20240405,134300,7209240,5230,5230,5230,5230,0
20240405,134200,7209240,5230,5230,5230,5230,0
20240405,134100,7209240,5230,5230,5230,5230,0
20240405,134000,7209240,5230,5230,5230,5230,0
20240405,133900,7209240,5230,5230,5230,5230,0
20240405,133800,7209240,5230,5290,5290,5230,490
20240405,133700,4640540,5300,5300,5300,5300,207
20240405,133600,3543440,5400,5400,5400,5400,0
20240405,133500,3543440,5400,5400,5400,5400,0
20240405,133400,3543440,5400,5400,5400,5400,0
20240405,133300,3543440,5400,5400,5400,5400,0
20240405,133200,3543440,5400,5400,5400,5400,0
20240405,133100,3543440,5400,5400,5400,5400,0
20240405,133000,3543440,5400,5400,5400,5400,0
20240405,132900,3543440,5400,5400,5400,5400,0
20240405,132800,3543440,5400,5400,5400,5400,0
20240405,132700,3543440,5400,5400,5400,5400,0
20240405,132600,3543440,5400,5400,5400,5400,0
20240405,132500,3543440,5400,5400,5400,5400,0
20240405,132400,3543440,5400,5400,5400,5400,0
20240405,132300,3543440,5400,5400,5400,5400,0
20240405,132200,3543440,5400,5400,5400,5400,0
20240405,132100,3543440,5400,5400,5400,5400,0
20240405,132000,3543440,5400,5400,5400,5400,0
20240405,131900,3543440,5400,5400,5400,5400,0
20240405,131800,3543440,5400,5400,5400,5400,0
20240405,131700,3543440,5400,5400,5400,5400,0
20240405,131600,3543440,5400,5400,5400,5400,0
20240405,131500,3543440,5400,5400,5400,5400,0
20240405,131400,3543440,5400,5400,5400,5400,0
20240405,131300,3543440,5400,5400,5400,5400,5
20240405,131200,3516440,5400,5400,5400,5400,0
20240405,131100,3516440,5400,5400,5400,5400,0
20240405,131000,3516440,5400,5400,5400,5400,0
20240405,130900,3516440,5400,5400,5400,5400,0
20240405,130800,3516440,5400,5400,5400,5400,0
20240405,130700,3516440,5400,5400,5400,5400,0
20240405,130600,3516440,5400,5400,5400,5400,0
20240405,130500,3516440,5400,5400,5400,5400,0
20240405,130400,3516440,5400,5400,5400,5400,0
20240405,130300,3516440,5400,5400,5400,5400,0
20240405,130200,3516440,5400,5400,5400,5400,0
20240405,130100,3516440,5400,5400,5400,5400,0
20240405,130000,3516440,5400,5400,5400,5400,0
20240405,125900,3516440,5400,5400,5400,5400,0
20240405,125800,3516440,5400,5400,5400,5400,0
20240405,125700,3516440,5400,5400,5400,5400,0
20240405,125600,3516440,5400,5400,5400,5400,0
20240405,125500,3516440,5400,5400,5400,5400,0
20240405,125400,3516440,5400,5400,5400,5400,0
20240405,125300,3516440,5400,5400,5400,5400,0
20240405,125200,3516440,5400,5400,5400,5400,0
20240405,125100,3516440,5400,5400,5400,5400,0
20240405,125000,3516440,5400,5400,5400,5400,0
20240405,124900,3516440,5400,5400,5400,5400,0
20240405,124800,3516440,5400,5400,5400,5400,0
20240405,124700,3516440,5400,5400,5400,5400,0
20240405,124600,3516440,5400,5400,5400,5400,0
20240405,124500,3516440,5400,5400,5400,5400,0
20240405,124400,3516440,5400,5400,5400,5400,0
20240405,124300,3516440,5400,5400,5400,5400,0
20240405,124200,3516440,5400,5400,5400,5400,0
20240405,124100,3516440,5400,5400,5400,5400,0
20240405,124000,3516440,5400,5400,5400,5400,0
20240405,123900,3516440,5400,5400,5400,5400,0
20240405,123800,3516440,5400,5400,5400,5400,0
20240405,123700,3516440,5400,5400,5400,5400,0
20240405,123600,3516440,5400,5400,5400,5400,0
20240405,123500,3516440,5400,5400,5400,5400,0
20240405,123400,3516440,5400,5400,5400,5400,0
20240405,123300,3516440,5400,5400,5400,5400,0
20240405,123200,3516440,5400,5400,5400,5400,0
20240405,123100,3516440,5400,5400,5400,5400,0
20240405,123000,3516440,5400,5400,5400,5400,0
20240405,122900,3516440,5400,5400,5400,5400,0
20240405,122800,3516440,5400,5400,5400,5400,0
20240405,122700,3516440,5400,5400,5400,5400,0
20240405,122600,3516440,5400,5400,5400,5400,0
20240405,122500,3516440,5400,5400,5400,5400,0
20240405,122400,3516440,5400,5400,5400,5400,0
20240405,122300,3516440,5400,5400,5400,5400,0
20240405,122200,3516440,5400,5400,5400,5400,0
20240405,122100,3516440,5400,5400,5400,5400,0
20240405,122000,3516440,5400,5400,5400,5400,0
20240405,121900,3516440,5400,5400,5400,5400,0
20240405,121800,3516440,5400,5400,5400,5400,0
20240405,121700,3516440,5400,5400,5400,5400,0
20240405,121600,3516440,5400,5400,5400,5400,0
20240405,121500,3516440,5400,5400,5400,5400,500
20240405,121400,816440,5400,5400,5400,5400,0
20240405,121300,816440,5400,5400,5400,5400,0
20240405,121200,816440,5400,5400,5400,5400,0
20240405,121100,816440,5400,5400,5400,5400,0
20240405,121000,816440,5400,5400,5400,5400,0
20240405,120900,816440,5400,5400,5400,5400,0
20240405,120800,816440,5400,5400,5400,5400,0
20240405,120700,816440,5400,5400,5400,5400,1
20240405,120600,811040,5300,5300,5300,5300,0
20240405,120500,811040,5300,5300,5300,5300,0
20240405,120400,811040,5300,5300,5300,5300,0
20240405,120300,811040,5300,5300,5300,5300,0
20240405,120200,811040,5300,5300,5300,5300,0
20240405,120100,811040,5300,5300,5300,5300,0
20240405,120000,811040,5300,5300,5300,5300,0
20240405,115900,811040,5300,5300,5300,5300,0
20240405,115800,811040,5300,5300,5300,5300,0
20240405,115700,811040,5300,5300,5300,5300,0
20240405,115600,811040,5300,5300,5300,5300,0
20240405,115500,811040,5300,5300,5300,5300,0
20240405,115400,811040,5300,5300,5300,5300,0
20240405,115300,811040,5300,5300,5300,5300,0
20240405,115200,811040,5300,5300,5300,5300,0
20240405,115100,811040,5300,5300,5300,5300,0
20240405,115000,811040,5300,5300,5300,5300,0
20240405,114900,811040,5300,5300,5300,5300,0
20240405,114800,811040,5300,5300,5300,5300,0
20240405,114700,811040,5300,5300,5300,5300,0
20240405,114600,811040,5300,5300,5300,5300,0
20240405,114500,811040,5300,5300,5300,5300,0
20240405,114400,811040,5300,5300,5300,5300,0
20240405,114300,811040,5300,5300,5300,5300,0
20240405,114200,811040,5300,5300,5300,5300,0
20240405,114100,811040,5300,5300,5300,5300,0
20240405,114000,811040,5300,5300,5300,5300,0
20240405,113900,811040,5300,5300,5300,5300,0
20240405,113800,811040,5300,5300,5300,5300,0
20240405,113700,811040,5300,5300,5300,5300,0
20240405,113600,811040,5300,5300,5300,5300,0
20240405,113500,811040,5300,5300,5300,5300,0
20240405,113400,811040,5300,5300,5300,5300,0
20240405,113300,811040,5300,5300,5300,5300,0
20240405,113200,811040,5300,5300,5300,5300,0
20240405,113100,811040,5300,5300,5300,5300,0
20240405,113000,811040,5300,5300,5300,5300,0
20240405,112900,811040,5300,5300,5300,5300,0
20240405,112800,811040,5300,5300,5300,5300,0
20240405,112700,811040,5300,5300,5300,5300,44
20240405,112600,577840,5440,5440,5440,5440,0
20240405,112500,577840,5440,5440,5440,5440,0
20240405,112400,577840,5440,5440,5440,5440,0
20240405,112300,577840,5440,5440,5440,5440,0
20240405,112200,577840,5440,5440,5440,5440,0
20240405,112100,577840,5440,5440,5440,5440,0
20240405,112000,577840,5440,5440,5440,5440,0
20240405,111900,577840,5440,5440,5440,5440,0
20240405,111800,577840,5440,5440,5440,5440,0
20240405,111700,577840,5440,5440,5440,5440,0
20240405,111600,577840,5440,5440,5440,5440,0
20240405,111500,577840,5440,5440,5440,5440,0
20240405,111400,577840,5440,5440,5440,5440,0
20240405,111300,577840,5440,5440,5440,5440,0
20240405,111200,577840,5440,5440,5440,5440,0
20240405,111100,577840,5440,5440,5440,5440,0
20240405,111000,577840,5440,5440,5440,5440,0
20240405,110900,577840,5440,5440,5440,5440,0
20240405,110800,577840,5440,5440,5440,5440,0
20240405,110700,577840,5440,5440,5440,5440,0
20240405,110600,577840,5440,5440,5440,5440,0
20240405,110500,577840,5440,5440,5440,5440,0
20240405,110400,577840,5440,5440,5440,5440,0
20240405,110300,577840,5440,5440,5440,5440,0
20240405,110200,577840,5440,5440,5440,5440,0
20240405,110100,577840,5440,5440,5440,5440,0
20240405,110000,577840,5440,5440,5440,5440,0
20240405,105900,577840,5440,5440,5440,5440,0
20240405,105800,577840,5440,5440,5440,5440,0
20240405,105700,577840,5440,5440,5440,5440,0
20240405,105600,577840,5440,5440,5440,5440,0
20240405,105500,577840,5440,5440,5440,5440,0
20240405,105400,577840,5440,5440,5440,5440,0
20240405,105300,577840,5440,5440,5440,5440,0
20240405,105200,577840,5440,5440,5440,5440,0
20240405,105100,577840,5440,5440,5440,5440,0
20240405,105000,577840,5440,5440,5440,5440,0
20240405,104900,577840,5440,5440,5440,5440,0
20240405,104800,577840,5440,5440,5440,5440,0
20240405,104700,577840,5440,5440,5440,5440,0
20240405,104600,577840,5440,5440,5440,5440,0
20240405,104500,577840,5440,5440,5440,5440,0
20240405,104400,577840,5440,5440,5440,5440,0
20240405,104300,577840,5440,5440,5440,5440,0
20240405,104200,577840,5440,5440,5440,5440,0
20240405,104100,577840,5440,5440,5440,5440,0
20240405,104000,577840,5440,5440,5440,5440,0
20240405,103900,577840,5440,5440,5440,5440,0
20240405,103800,577840,5440,5440,5440,5440,0
20240405,103700,577840,5440,5440,5440,5440,0
20240405,103600,577840,5440,5440,5440,5440,0
20240405,103500,577840,5440,5440,5440,5440,0
20240405,103400,577840,5440,5440,5440,5440,0
20240405,103300,577840,5440,5440,5440,5440,0
20240405,103200,577840,5440,5440,5440,5440,0
20240405,103100,577840,5440,5440,5440,5440,0
20240405,103000,577840,5440,5440,5440,5440,0
20240405,102900,577840,5440,5440,5440,5440,0
20240405,102800,577840,5440,5440,5440,5440,0
20240405,102700,577840,5440,5440,5440,5440,0
20240405,102600,577840,5440,5440,5440,5440,0
20240405,102500,577840,5440,5440,5440,5440,0
20240405,102400,577840,5440,5440,5440,5440,0
20240405,102300,577840,5440,5440,5440,5440,0
20240405,102200,577840,5440,5440,5440,5440,0
20240405,102100,577840,5440,5440,5440,5440,0
20240405,102000,577840,5440,5440,5440,5440,0
20240405,101900,577840,5440,5440,5440,5440,0
20240405,101800,577840,5440,5440,5440,5440,0
20240405,101700,577840,5440,5440,5440,5440,0
20240405,101600,577840,5440,5440,5440,5440,0
20240405,101500,577840,5440,5440,5440,5440,0
20240405,101400,577840,5440,5440,5440,5440,0
20240405,101300,577840,5440,5440,5440,5440,0
20240405,101200,577840,5440,5440,5440,5440,0
20240405,101100,577840,5440,5440,5440,5440,0
20240405,101000,577840,5440,5440,5440,5440,0
20240405,100900,577840,5440,5440,5440,5440,0
20240405,100800,577840,5440,5440,5440,5440,0
20240405,100700,577840,5440,5440,5440,5440,0
20240405,100600,577840,5440,5440,5440,5440,0
20240405,100500,577840,5440,5440,5440,5440,0
20240405,100400,577840,5440,5440,5440,5440,0
20240405,100300,577840,5440,5440,5440,5440,0
20240405,100200,577840,5440,5440,5440,5440,0
20240405,100100,577840,5440,5440,5440,5440,0
20240405,100000,577840,5440,5440,5440,5440,0
20240405,095900,577840,5440,5440,5440,5440,0
20240405,095800,577840,5440,5440,5440,5440,0
20240405,095700,577840,5440,5440,5440,5440,0
20240405,095600,577840,5440,5440,5440,5440,0
20240405,095500,577840,5440,5440,5440,5440,0
20240405,095400,577840,5440,5440,5440,5440,0
20240405,095300,577840,5440,5440,5440,5440,0
20240405,095200,577840,5440,5440,5440,5440,0
20240405,095100,577840,5440,5440,5440,5440,0
20240405,095000,577840,5440,5440,5440,5440,0
20240405,094900,577840,5440,5440,5440,5440,0
20240405,094800,577840,5440,5440,5440,5440,0
20240405,094700,577840,5440,5440,5440,5440,0
20240405,094600,577840,5440,5440,5440,5440,0
20240405,094500,577840,5440,5440,5440,5440,0
20240405,094400,577840,5440,5440,5440,5440,0
20240405,094300,577840,5440,5440,5440,5440,0
20240405,094200,577840,5440,5440,5440,5440,0
20240405,094100,577840,5440,5400,5440,5400,100
20240405,094000,37800,5400,5400,5400,5400,0
20240405,093900,37800,5400,5400,5400,5400,0
20240405,093800,37800,5400,5400,5400,5400,0
20240405,093700,37800,5400,5400,5400,5400,0
20240405,093600,37800,5400,5400,5400,5400,0
20240405,093500,37800,5400,5400,5400,5400,0
20240405,093400,37800,5400,5400,5400,5400,0
20240405,093300,37800,5400,5400,5400,5400,0
20240405,093200,37800,5400,5400,5400,5400,0
20240405,093100,37800,5400,5400,5400,5400,0
20240405,093000,37800,5400,5400,5400,5400,0
20240405,092900,37800,5400,5400,5400,5400,1
20240405,092800,32400,5400,5400,5400,5400,0
20240405,092700,32400,5400,5400,5400,5400,0
20240405,092600,32400,5400,5400,5400,5400,0
20240405,092500,32400,5400,5400,5400,5400,0
20240405,092400,32400,5400,5400,5400,5400,0
20240405,092300,32400,5400,5400,5400,5400,0
20240405,092200,32400,5400,5400,5400,5400,0
20240405,092100,32400,5400,5400,5400,5400,0
20240405,092000,32400,5400,5400,5400,5400,0
20240405,091900,32400,5400,5400,5400,5400,0
20240405,091800,32400,5400,5400,5400,5400,0
20240405,091700,32400,5400,5400,5400,5400,0
20240405,091600,32400,5400,5400,5400,5400,0
20240405,091500,32400,5400,5400,5400,5400,0
20240405,091400,32400,5400,5400,5400,5400,0
20240405,091300,32400,5400,5400,5400,5400,0
20240405,091200,32400,5400,5400,5400,5400,0
20240405,091100,32400,5400,5400,5400,5400,5
20240405,091000,5400,5400,5400,5400,5400,0
20240405,090900,5400,5400,5400,5400,5400,1
20240405,090800,0,5290,5290,5290,5290,0
20240405,090700,0,5290,5290,5290,5290,0
20240405,090600,0,5290,5290,5290,5290,0
20240405,090500,0,5290,5290,5290,5290,0
20240405,090400,0,5290,5290,5290,5290,0
20240405,090300,0,5290,5290,5290,5290,0
20240405,090200,0,5290,5290,5290,5290,0
20240405,090100,0,5290,5290,5290,5290,0
20240405,090000,0,5290,5290,5290,5290,0