KissMeData/019010/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185900,41040755,2040,2040,2040,2040,254
20240401,185800,41040755,2040,2040,2040,2040,0
20240401,185700,41040755,2040,2040,2040,2040,0
20240401,185600,41040755,2040,2040,2040,2040,0
20240401,185500,41040755,2040,2040,2040,2040,0
20240401,185400,41040755,2040,2040,2040,2040,0
20240401,185300,41040755,2040,2040,2040,2040,0
20240401,185200,41040755,2040,2040,2040,2040,0
20240401,185100,41040755,2040,2040,2040,2040,0
20240401,185000,41040755,2040,2040,2040,2040,0
20240401,184900,41040755,2040,2040,2040,2040,0
20240401,184800,41040755,2040,2040,2040,2040,0
20240401,184700,41040755,2040,2040,2040,2040,0
20240401,184600,41040755,2040,2040,2040,2040,0
20240401,184500,41040755,2040,2040,2040,2040,0
20240401,184400,41040755,2040,2040,2040,2040,0
20240401,184300,41040755,2040,2040,2040,2040,0
20240401,184200,41040755,2040,2040,2040,2040,0
20240401,184100,41040755,2040,2040,2040,2040,0
20240401,184000,41040755,2040,2040,2040,2040,0
20240401,183900,41040755,2040,2040,2040,2040,0
20240401,183800,41040755,2040,2040,2040,2040,0
20240401,183700,41040755,2040,2040,2040,2040,0
20240401,183600,41040755,2040,2040,2040,2040,0
20240401,183500,41040755,2040,2040,2040,2040,0
20240401,183400,41040755,2040,2040,2040,2040,0
20240401,183300,41040755,2040,2040,2040,2040,0
20240401,183200,41040755,2040,2040,2040,2040,0
20240401,183100,41040755,2040,2040,2040,2040,0
20240401,183000,41040755,2040,2040,2040,2040,0
20240401,182900,41040755,2040,2040,2040,2040,254
20240401,182800,41040755,2040,2040,2040,2040,0
20240401,182700,41040755,2040,2040,2040,2040,0
20240401,182600,41040755,2040,2040,2040,2040,0
20240401,182500,41040755,2040,2040,2040,2040,0
20240401,182400,41040755,2040,2040,2040,2040,0
20240401,182300,41040755,2040,2040,2040,2040,0
20240401,182200,41040755,2040,2040,2040,2040,0
20240401,182100,41040755,2040,2040,2040,2040,0
20240401,182000,41040755,2040,2040,2040,2040,0
20240401,181900,41040755,2040,2040,2040,2040,0
20240401,181800,41040755,2040,2040,2040,2040,0
20240401,181700,41040755,2040,2040,2040,2040,0
20240401,181600,41040755,2040,2040,2040,2040,0
20240401,181500,41040755,2040,2040,2040,2040,0
20240401,181400,41040755,2040,2040,2040,2040,0
20240401,181300,41040755,2040,2040,2040,2040,0
20240401,181200,41040755,2040,2040,2040,2040,0
20240401,181100,41040755,2040,2040,2040,2040,0
20240401,181000,41040755,2040,2040,2040,2040,0
20240401,180900,41040755,2040,2040,2040,2040,0
20240401,180800,41040755,2040,2040,2040,2040,0
20240401,180700,41040755,2040,2040,2040,2040,0
20240401,180600,41040755,2040,2040,2040,2040,0
20240401,180500,41040755,2040,2040,2040,2040,0
20240401,180400,41040755,2040,2040,2040,2040,0
20240401,180300,41040755,2040,2040,2040,2040,0
20240401,180200,41040755,2040,2040,2040,2040,0
20240401,180100,41040755,2040,2040,2040,2040,0
20240401,180000,41040755,2040,2040,2040,2040,0
20240401,175900,41040755,2040,2040,2040,2040,254
20240401,175800,41040755,2040,2040,2040,2040,0
20240401,175700,41040755,2040,2040,2040,2040,0
20240401,175600,41040755,2040,2040,2040,2040,0
20240401,175500,41040755,2040,2040,2040,2040,0
20240401,175400,41040755,2040,2040,2040,2040,0
20240401,175300,41040755,2040,2040,2040,2040,0
20240401,175200,41040755,2040,2040,2040,2040,0
20240401,175100,41040755,2040,2040,2040,2040,0
20240401,175000,41040755,2040,2040,2040,2040,0
20240401,174900,41040755,2040,2040,2040,2040,0
20240401,174800,41040755,2040,2040,2040,2040,0
20240401,174700,41040755,2040,2040,2040,2040,0
20240401,174600,41040755,2040,2040,2040,2040,0
20240401,174500,41040755,2040,2040,2040,2040,0
20240401,174400,41040755,2040,2040,2040,2040,0
20240401,174300,41040755,2040,2040,2040,2040,0
20240401,174200,41040755,2040,2040,2040,2040,0
20240401,174100,41040755,2040,2040,2040,2040,0
20240401,174000,41040755,2040,2040,2040,2040,0
20240401,173900,41040755,2040,2040,2040,2040,0
20240401,173800,41040755,2040,2040,2040,2040,0
20240401,173700,41040755,2040,2040,2040,2040,0
20240401,173600,41040755,2040,2040,2040,2040,0
20240401,173500,41040755,2040,2040,2040,2040,0
20240401,173400,41040755,2040,2040,2040,2040,0
20240401,173300,41040755,2040,2040,2040,2040,0
20240401,173200,41040755,2040,2040,2040,2040,0
20240401,173100,41040755,2040,2040,2040,2040,0
20240401,173000,41040755,2040,2040,2040,2040,0
20240401,172900,41040755,2040,2040,2040,2040,254
20240401,172800,41040755,2040,2040,2040,2040,0
20240401,172700,41040755,2040,2040,2040,2040,0
20240401,172600,41040755,2040,2040,2040,2040,0
20240401,172500,41040755,2040,2040,2040,2040,0
20240401,172400,41040755,2040,2040,2040,2040,0
20240401,172300,41040755,2040,2040,2040,2040,0
20240401,172200,41040755,2040,2040,2040,2040,0
20240401,172100,41040755,2040,2040,2040,2040,0
20240401,172000,41040755,2040,2040,2040,2040,0
20240401,171900,41040755,2040,2040,2040,2040,0
20240401,171800,41040755,2040,2040,2040,2040,0
20240401,171700,41040755,2040,2040,2040,2040,0
20240401,171600,41040755,2040,2040,2040,2040,0
20240401,171500,41040755,2040,2040,2040,2040,0
20240401,171400,41040755,2040,2040,2040,2040,0
20240401,171300,41040755,2040,2040,2040,2040,0
20240401,171200,41040755,2040,2040,2040,2040,0
20240401,171100,41040755,2040,2040,2040,2040,0
20240401,171000,41040755,2040,2040,2040,2040,0
20240401,170900,41040755,2040,2040,2040,2040,0
20240401,170800,41040755,2040,2040,2040,2040,0
20240401,170700,41040755,2040,2040,2040,2040,0
20240401,170600,41040755,2040,2040,2040,2040,0
20240401,170500,41040755,2040,2040,2040,2040,0
20240401,170400,41040755,2040,2040,2040,2040,0
20240401,170300,41040755,2040,2040,2040,2040,0
20240401,170200,41040755,2040,2040,2040,2040,0
20240401,170100,41040755,2040,2040,2040,2040,0
20240401,170000,41040755,2040,2040,2040,2040,0
20240401,165900,41040755,2040,2040,2040,2040,254
20240401,165800,41040755,2040,2040,2040,2040,0
20240401,165700,41040755,2040,2040,2040,2040,0
20240401,165600,41040755,2040,2040,2040,2040,0
20240401,165500,41040755,2040,2040,2040,2040,0
20240401,165400,41040755,2040,2040,2040,2040,0
20240401,165300,41040755,2040,2040,2040,2040,0
20240401,165200,41040755,2040,2040,2040,2040,0
20240401,165100,41040755,2040,2040,2040,2040,0
20240401,165000,41040755,2040,2040,2040,2040,0
20240401,164900,41040755,2040,2040,2040,2040,0
20240401,164800,41040755,2040,2040,2040,2040,0
20240401,164700,41040755,2040,2040,2040,2040,0
20240401,164600,41040755,2040,2040,2040,2040,0
20240401,164500,41040755,2040,2040,2040,2040,0
20240401,164400,41040755,2040,2040,2040,2040,0
20240401,164300,41040755,2040,2040,2040,2040,0
20240401,164200,41040755,2040,2040,2040,2040,0
20240401,164100,41040755,2040,2040,2040,2040,0
20240401,164000,41040755,2040,2040,2040,2040,0
20240401,163900,41040755,2040,2040,2040,2040,0
20240401,163800,41040755,2040,2040,2040,2040,0
20240401,163700,41040755,2040,2040,2040,2040,0
20240401,163600,41040755,2040,2040,2040,2040,0
20240401,163500,41040755,2040,2040,2040,2040,0
20240401,163400,41040755,2040,2040,2040,2040,0
20240401,163300,41040755,2040,2040,2040,2040,0
20240401,163200,41040755,2040,2040,2040,2040,0
20240401,163100,41040755,2040,2040,2040,2040,0
20240401,163000,41040755,2040,2040,2040,2040,0
20240401,162900,41040755,2040,2040,2040,2040,254
20240401,162800,41040755,2040,2040,2040,2040,0
20240401,162700,41040755,2040,2040,2040,2040,0
20240401,162600,41040755,2040,2040,2040,2040,0
20240401,162500,41040755,2040,2040,2040,2040,0
20240401,162400,41040755,2040,2040,2040,2040,0
20240401,162300,41040755,2040,2040,2040,2040,0
20240401,162200,41040755,2040,2040,2040,2040,0
20240401,162100,41040755,2040,2040,2040,2040,0
20240401,162000,41040755,2040,2040,2040,2040,0
20240401,161900,41040755,2040,2040,2040,2040,0
20240401,161800,41040755,2040,2040,2040,2040,0
20240401,161700,41040755,2040,2040,2040,2040,0
20240401,161600,41040755,2040,2040,2040,2040,0
20240401,161500,41040755,2040,2040,2040,2040,0
20240401,161400,41040755,2040,2040,2040,2040,0
20240401,161300,41040755,2040,2040,2040,2040,0
20240401,161200,41040755,2040,2040,2040,2040,0
20240401,161100,41040755,2040,2040,2040,2040,0
20240401,161000,41040755,2040,2040,2040,2040,0
20240401,160900,41040755,2040,2040,2040,2040,0
20240401,160800,41040755,2040,2040,2040,2040,0
20240401,160700,41040755,2040,2040,2040,2040,0
20240401,160600,41040755,2040,2040,2040,2040,0
20240401,160500,41040755,2040,2040,2040,2040,0
20240401,160400,41040755,2040,2040,2040,2040,0
20240401,160300,41040755,2040,2040,2040,2040,0
20240401,160200,41040755,2040,2040,2040,2040,0
20240401,160100,41040755,2040,2040,2040,2040,0
20240401,160000,41040755,2040,2040,2040,2040,0
20240401,155900,41040755,2040,2040,2040,2040,254
20240401,155800,41040755,2040,2040,2040,2040,0
20240401,155700,41040755,2040,2040,2040,2040,0
20240401,155600,41040755,2040,2040,2040,2040,0
20240401,155500,41040755,2040,2040,2040,2040,0
20240401,155400,41040755,2040,2040,2040,2040,0
20240401,155300,41040755,2040,2040,2040,2040,0
20240401,155200,41040755,2040,2040,2040,2040,0
20240401,155100,41040755,2040,2040,2040,2040,0
20240401,155000,41040755,2040,2040,2040,2040,0
20240401,154900,41040755,2040,2040,2040,2040,0
20240401,154800,41040755,2040,2040,2040,2040,0
20240401,154700,41040755,2040,2040,2040,2040,0
20240401,154600,41040755,2040,2040,2040,2040,0
20240401,154500,41040755,2040,2040,2040,2040,0
20240401,154400,41040755,2040,2040,2040,2040,0
20240401,154300,41040755,2040,2040,2040,2040,0
20240401,154200,41040755,2040,2040,2040,2040,0
20240401,154100,41040755,2040,2040,2040,2040,0
20240401,154000,41040755,2040,2040,2040,2040,0
20240401,153900,41040755,2040,2040,2040,2040,0
20240401,153800,41040755,2040,2040,2040,2040,0
20240401,153700,41040755,2040,2040,2040,2040,0
20240401,153600,41040755,2040,2040,2040,2040,0
20240401,153500,41040755,2040,2040,2040,2040,0
20240401,153400,41040755,2040,2040,2040,2040,0
20240401,153300,41040755,2040,2040,2040,2040,0
20240401,153200,41040755,2040,2040,2040,2040,0
20240401,153100,41040755,2040,2040,2040,2040,0
20240401,153000,41040755,2040,2040,2040,2040,254
20240401,152900,40522595,2055,2055,2055,2055,0
20240401,152800,40522595,2055,2055,2055,2055,0
20240401,152700,40522595,2055,2055,2055,2055,0
20240401,152600,40522595,2055,2055,2055,2055,0
20240401,152500,40522595,2055,2055,2055,2055,0
20240401,152400,40522595,2055,2055,2055,2055,0
20240401,152300,40522595,2055,2055,2055,2055,0
20240401,152200,40522595,2055,2055,2055,2055,0
20240401,152100,40522595,2055,2055,2055,2055,0
20240401,152000,40522595,2055,2055,2055,2055,0
20240401,151900,40522595,2055,2055,2055,2055,1
20240401,151800,40520540,2050,2050,2050,2050,0
20240401,151700,40520540,2050,2050,2050,2050,0
20240401,151600,40520540,2050,2050,2050,2050,6
20240401,151500,40508240,2050,2045,2050,2045,81
20240401,151400,40342590,2045,2045,2045,2045,0
20240401,151300,40342590,2045,2045,2045,2040,15
20240401,151200,40311920,2050,2050,2050,2050,1
20240401,151100,40309870,2050,2050,2050,2050,2
20240401,151000,40305770,2050,2045,2050,2045,36
20240401,150900,40232145,2050,2050,2050,2050,0
20240401,150800,40232145,2050,2050,2050,2050,0
20240401,150700,40232145,2050,2050,2050,2050,0
20240401,150600,40232145,2050,2050,2050,2050,0
20240401,150500,40232145,2050,2050,2050,2050,1
20240401,150400,40230095,2055,2055,2055,2055,0
20240401,150300,40230095,2055,2055,2055,2055,0
20240401,150200,40230095,2055,2055,2055,2055,0
20240401,150100,40230095,2055,2055,2055,2055,0
20240401,150000,40230095,2055,2055,2055,2055,0
20240401,145900,40230095,2055,2055,2055,2055,0
20240401,145800,40230095,2055,2055,2055,2055,0
20240401,145700,40230095,2055,2055,2055,2055,0
20240401,145600,40230095,2055,2055,2055,2055,0
20240401,145500,40230095,2055,2055,2055,2055,0
20240401,145400,40230095,2055,2055,2055,2055,0
20240401,145300,40230095,2055,2055,2055,2055,0
20240401,145200,40230095,2055,2055,2055,2055,0
20240401,145100,40230095,2055,2055,2055,2055,0
20240401,145000,40230095,2055,2050,2055,2050,505
20240401,144900,39194350,2050,2050,2050,2050,0
20240401,144800,39194350,2050,2050,2050,2050,0
20240401,144700,39194350,2050,2050,2050,2050,0
20240401,144600,39194350,2050,2050,2050,2050,0
20240401,144500,39194350,2050,2045,2050,2045,2000
20240401,144400,35097765,2045,2045,2045,2045,0
20240401,144300,35097765,2045,2045,2045,2045,0
20240401,144200,35097765,2045,2045,2045,2045,0
20240401,144100,35097765,2045,2045,2045,2045,0
20240401,144000,35097765,2045,2045,2045,2045,0
20240401,143900,35097765,2045,2045,2045,2045,0
20240401,143800,35097765,2045,2045,2045,2045,0
20240401,143700,35097765,2045,2045,2045,2045,0
20240401,143600,35097765,2045,2045,2045,2045,0
20240401,143500,35097765,2045,2045,2045,2045,0
20240401,143400,35097765,2045,2045,2045,2045,0
20240401,143300,35097765,2045,2045,2045,2045,0
20240401,143200,35097765,2045,2045,2045,2045,0
20240401,143100,35097765,2045,2045,2045,2045,0
20240401,143000,35097765,2045,2045,2045,2045,0
20240401,142900,35097765,2045,2045,2045,2045,0
20240401,142800,35097765,2045,2045,2045,2045,0
20240401,142700,35097765,2045,2045,2045,2045,0
20240401,142600,35097765,2045,2045,2045,2045,0
20240401,142500,35097765,2045,2045,2045,2045,0
20240401,142400,35097765,2045,2045,2045,2045,0
20240401,142300,35097765,2045,2045,2045,2045,0
20240401,142200,35097765,2045,2045,2045,2045,0
20240401,142100,35097765,2045,2045,2045,2045,0
20240401,142000,35097765,2045,2045,2045,2045,0
20240401,141900,35097765,2045,2045,2045,2045,0
20240401,141800,35097765,2045,2045,2045,2045,0
20240401,141700,35097765,2045,2045,2045,2045,0
20240401,141600,35097765,2045,2045,2045,2045,1
20240401,141500,35095720,2035,2035,2035,2035,0
20240401,141400,35095720,2035,2035,2035,2035,0
20240401,141300,35095720,2035,2035,2035,2035,0
20240401,141200,35095720,2035,2035,2035,2035,0
20240401,141100,35095720,2035,2035,2035,2035,0
20240401,141000,35095720,2035,2035,2035,2035,0
20240401,140900,35095720,2035,2035,2035,2035,0
20240401,140800,35095720,2035,2035,2035,2035,0
20240401,140700,35095720,2035,2035,2035,2035,0
20240401,140600,35095720,2035,2035,2035,2035,0
20240401,140500,35095720,2035,2035,2035,2035,0
20240401,140400,35095720,2035,2035,2035,2035,0
20240401,140300,35095720,2035,2035,2035,2035,0
20240401,140200,35095720,2035,2035,2035,2035,0
20240401,140100,35095720,2035,2035,2035,2035,0
20240401,140000,35095720,2035,2035,2035,2035,0
20240401,135900,35095720,2035,2035,2035,2035,0
20240401,135800,35095720,2035,2035,2035,2035,0
20240401,135700,35095720,2035,2035,2035,2035,0
20240401,135600,35095720,2035,2035,2035,2035,0
20240401,135500,35095720,2035,2035,2035,2035,135
20240401,135400,34820995,2035,2035,2035,2035,0
20240401,135300,34820995,2035,2035,2035,2035,0
20240401,135200,34820995,2035,2035,2035,2035,0
20240401,135100,34820995,2035,2035,2035,2035,0
20240401,135000,34820995,2035,2035,2035,2035,0
20240401,134900,34820995,2035,2035,2035,2035,0
20240401,134800,34820995,2035,2035,2035,2035,0
20240401,134700,34820995,2035,2035,2035,2035,0
20240401,134600,34820995,2035,2035,2035,2035,0
20240401,134500,34820995,2035,2035,2035,2035,10
20240401,134400,34800645,2045,2045,2045,2045,0
20240401,134300,34800645,2045,2045,2045,2045,0
20240401,134200,34800645,2045,2045,2045,2045,0
20240401,134100,34800645,2045,2045,2045,2045,0
20240401,134000,34800645,2045,2045,2045,2045,0
20240401,133900,34800645,2045,2045,2045,2045,0
20240401,133800,34800645,2045,2045,2045,2045,0
20240401,133700,34800645,2045,2045,2045,2045,0
20240401,133600,34800645,2045,2045,2045,2045,0
20240401,133500,34800645,2045,2035,2045,2030,1127
20240401,133400,32497830,2045,2045,2045,2045,0
20240401,133300,32497830,2045,2045,2045,2045,0
20240401,133200,32497830,2045,2045,2045,2045,0
20240401,133100,32497830,2045,2045,2045,2045,0
20240401,133000,32497830,2045,2045,2045,2045,0
20240401,132900,32497830,2045,2045,2045,2045,0
20240401,132800,32497830,2045,2045,2045,2045,0
20240401,132700,32497830,2045,2045,2045,2045,0
20240401,132600,32497830,2045,2045,2045,2045,0
20240401,132500,32497830,2045,2045,2045,2045,0
20240401,132400,32497830,2045,2045,2045,2045,0
20240401,132300,32497830,2045,2045,2045,2045,0
20240401,132200,32497830,2045,2045,2045,2045,0
20240401,132100,32497830,2045,2045,2045,2045,0
20240401,132000,32497830,2045,2045,2045,2045,0
20240401,131900,32497830,2045,2045,2045,2045,0
20240401,131800,32497830,2045,2045,2045,2045,0
20240401,131700,32497830,2045,2040,2045,2040,2
20240401,131600,32493745,2035,2035,2035,2035,493
20240401,131500,31490490,2035,2030,2035,2030,2000
20240401,131400,27422365,2030,2030,2030,2030,0
20240401,131300,27422365,2030,2030,2030,2030,0
20240401,131200,27422365,2030,2030,2030,2030,0
20240401,131100,27422365,2030,2030,2030,2030,1000
20240401,131000,25392365,2030,2030,2030,2030,0
20240401,130900,25392365,2030,2030,2030,2030,0
20240401,130800,25392365,2030,2030,2030,2030,0
20240401,130700,25392365,2030,2030,2030,2030,0
20240401,130600,25392365,2030,2030,2030,2030,100
20240401,130500,25189365,2030,2030,2030,2030,649
20240401,130400,23871895,2025,2025,2025,2025,0
20240401,130300,23871895,2025,2035,2035,2025,2655
20240401,130200,18490295,2035,2035,2035,2035,1
20240401,130100,18488260,2020,2040,2040,2020,7300
20240401,130000,3639440,2050,2050,2050,2050,179
20240401,125900,3272490,2050,2050,2050,2050,0
20240401,125800,3272490,2050,2050,2050,2050,0
20240401,125700,3272490,2050,2050,2050,2050,0
20240401,125600,3272490,2050,2050,2050,2050,0
20240401,125500,3272490,2050,2050,2050,2050,0
20240401,125400,3272490,2050,2050,2050,2050,0
20240401,125300,3272490,2050,2055,2055,2050,6
20240401,125200,3260165,2060,2060,2060,2060,0
20240401,125100,3260165,2060,2060,2060,2060,0
20240401,125000,3260165,2060,2060,2060,2060,0
20240401,124900,3260165,2060,2060,2060,2060,0
20240401,124800,3260165,2060,2060,2060,2060,0
20240401,124700,3260165,2060,2060,2060,2060,0
20240401,124600,3260165,2060,2060,2060,2060,0
20240401,124500,3260165,2060,2060,2060,2060,0
20240401,124400,3260165,2060,2060,2060,2060,0
20240401,124300,3260165,2060,2060,2060,2060,0
20240401,124200,3260165,2060,2060,2060,2060,0
20240401,124100,3260165,2060,2060,2060,2060,0
20240401,124000,3260165,2060,2060,2060,2060,0
20240401,123900,3260165,2060,2060,2060,2060,0
20240401,123800,3260165,2060,2060,2060,2060,0
20240401,123700,3260165,2060,2060,2060,2060,0
20240401,123600,3260165,2060,2060,2060,2060,0
20240401,123500,3260165,2060,2060,2060,2060,0
20240401,123400,3260165,2060,2060,2060,2060,0
20240401,123300,3260165,2060,2060,2060,2060,0
20240401,123200,3260165,2060,2060,2060,2060,0
20240401,123100,3260165,2060,2060,2060,2060,0
20240401,123000,3260165,2060,2060,2060,2060,0
20240401,122900,3260165,2060,2060,2060,2060,0
20240401,122800,3260165,2060,2060,2060,2060,0
20240401,122700,3260165,2060,2060,2060,2060,0
20240401,122600,3260165,2060,2060,2060,2060,0
20240401,122500,3260165,2060,2060,2060,2060,0
20240401,122400,3260165,2060,2060,2060,2060,0
20240401,122300,3260165,2060,2060,2060,2060,0
20240401,122200,3260165,2060,2060,2060,2060,0
20240401,122100,3260165,2060,2060,2060,2060,0
20240401,122000,3260165,2060,2060,2060,2060,0
20240401,121900,3260165,2060,2060,2060,2060,243
20240401,121800,2759585,2060,2060,2060,2060,0
20240401,121700,2759585,2060,2060,2060,2060,0
20240401,121600,2759585,2060,2060,2060,2060,0
20240401,121500,2759585,2060,2060,2060,2060,0
20240401,121400,2759585,2060,2060,2060,2060,0
20240401,121300,2759585,2060,2060,2060,2060,0
20240401,121200,2759585,2060,2060,2060,2060,1
20240401,121100,2757525,2060,2060,2060,2060,4
20240401,121000,2749285,2060,2060,2060,2060,0
20240401,120900,2749285,2060,2060,2060,2060,0
20240401,120800,2749285,2060,2060,2060,2060,0
20240401,120700,2749285,2060,2060,2060,2060,0
20240401,120600,2749285,2060,2060,2060,2060,0
20240401,120500,2749285,2060,2060,2060,2060,0
20240401,120400,2749285,2060,2060,2060,2060,0
20240401,120300,2749285,2060,2060,2060,2060,0
20240401,120200,2749285,2060,2060,2060,2060,0
20240401,120100,2749285,2060,2060,2060,2060,0
20240401,120000,2749285,2060,2060,2060,2060,0
20240401,115900,2749285,2060,2060,2060,2060,0
20240401,115800,2749285,2060,2060,2060,2060,0
20240401,115700,2749285,2060,2060,2060,2060,0
20240401,115600,2749285,2060,2060,2060,2060,0
20240401,115500,2749285,2060,2060,2060,2060,0
20240401,115400,2749285,2060,2060,2060,2060,0
20240401,115300,2749285,2060,2060,2060,2060,0
20240401,115200,2749285,2060,2060,2060,2060,0
20240401,115100,2749285,2060,2060,2060,2060,0
20240401,115000,2749285,2060,2060,2060,2060,0
20240401,114900,2749285,2060,2060,2060,2060,0
20240401,114800,2749285,2060,2060,2060,2060,0
20240401,114700,2749285,2060,2060,2060,2060,0
20240401,114600,2749285,2060,2060,2060,2060,0
20240401,114500,2749285,2060,2060,2060,2060,1
20240401,114400,2747225,2060,2060,2060,2060,0
20240401,114300,2747225,2060,2060,2060,2060,0
20240401,114200,2747225,2060,2060,2060,2060,0
20240401,114100,2747225,2060,2060,2060,2060,0
20240401,114000,2747225,2060,2060,2060,2060,0
20240401,113900,2747225,2060,2060,2060,2060,0
20240401,113800,2747225,2060,2060,2060,2060,0
20240401,113700,2747225,2060,2060,2060,2060,0
20240401,113600,2747225,2060,2060,2060,2060,0
20240401,113500,2747225,2060,2060,2060,2060,0
20240401,113400,2747225,2060,2060,2060,2060,0
20240401,113300,2747225,2060,2060,2060,2060,0
20240401,113200,2747225,2060,2060,2060,2060,0
20240401,113100,2747225,2060,2060,2060,2060,0
20240401,113000,2747225,2060,2060,2060,2060,0
20240401,112900,2747225,2060,2060,2060,2060,0
20240401,112800,2747225,2060,2060,2060,2060,0
20240401,112700,2747225,2060,2060,2060,2060,0
20240401,112600,2747225,2060,2060,2060,2060,0
20240401,112500,2747225,2060,2060,2060,2060,10
20240401,112400,2726625,2060,2060,2060,2060,0
20240401,112300,2726625,2060,2060,2060,2060,0
20240401,112200,2726625,2060,2060,2060,2060,0
20240401,112100,2726625,2060,2060,2060,2060,0
20240401,112000,2726625,2060,2060,2060,2060,0
20240401,111900,2726625,2060,2060,2060,2060,0
20240401,111800,2726625,2060,2060,2060,2060,0
20240401,111700,2726625,2060,2060,2060,2060,0
20240401,111600,2726625,2060,2060,2060,2060,0
20240401,111500,2726625,2060,2060,2060,2060,0
20240401,111400,2726625,2060,2060,2060,2060,0
20240401,111300,2726625,2060,2060,2060,2060,0
20240401,111200,2726625,2060,2060,2060,2060,0
20240401,111100,2726625,2060,2060,2060,2060,0
20240401,111000,2726625,2060,2060,2060,2060,0
20240401,110900,2726625,2060,2060,2060,2060,0
20240401,110800,2726625,2060,2060,2060,2060,0
20240401,110700,2726625,2060,2060,2060,2060,0
20240401,110600,2726625,2060,2060,2060,2060,0
20240401,110500,2726625,2060,2060,2060,2060,0
20240401,110400,2726625,2060,2060,2060,2060,0
20240401,110300,2726625,2060,2060,2060,2060,0
20240401,110200,2726625,2060,2060,2060,2060,0
20240401,110100,2726625,2060,2060,2060,2060,0
20240401,110000,2726625,2060,2060,2060,2060,0
20240401,105900,2726625,2060,2060,2060,2060,0
20240401,105800,2726625,2060,2060,2060,2060,0
20240401,105700,2726625,2060,2060,2060,2060,0
20240401,105600,2726625,2060,2060,2060,2060,0
20240401,105500,2726625,2060,2060,2060,2060,0
20240401,105400,2726625,2060,2060,2060,2060,0
20240401,105300,2726625,2060,2060,2060,2060,0
20240401,105200,2726625,2060,2060,2060,2060,0
20240401,105100,2726625,2060,2060,2060,2060,0
20240401,105000,2726625,2060,2060,2060,2060,0
20240401,104900,2726625,2060,2060,2060,2060,0
20240401,104800,2726625,2060,2060,2060,2060,0
20240401,104700,2726625,2060,2060,2060,2060,0
20240401,104600,2726625,2060,2060,2060,2060,0
20240401,104500,2726625,2060,2060,2060,2060,0
20240401,104400,2726625,2060,2060,2060,2060,0
20240401,104300,2726625,2060,2060,2060,2060,0
20240401,104200,2726625,2060,2060,2060,2060,1
20240401,104100,2724565,2060,2060,2060,2060,0
20240401,104000,2724565,2060,2060,2060,2060,0
20240401,103900,2724565,2060,2060,2060,2060,0
20240401,103800,2724565,2060,2060,2060,2060,0
20240401,103700,2724565,2060,2060,2060,2060,0
20240401,103600,2724565,2060,2060,2060,2060,0
20240401,103500,2724565,2060,2060,2060,2060,0
20240401,103400,2724565,2060,2060,2060,2060,0
20240401,103300,2724565,2060,2060,2060,2060,1
20240401,103200,2722505,2055,2055,2055,2055,0
20240401,103100,2722505,2055,2055,2055,2055,0
20240401,103000,2722505,2055,2055,2055,2055,0
20240401,102900,2722505,2055,2055,2055,2055,0
20240401,102800,2722505,2055,2055,2055,2055,0
20240401,102700,2722505,2055,2055,2055,2055,10
20240401,102600,2701955,2055,2055,2055,2055,0
20240401,102500,2701955,2055,2055,2055,2055,0
20240401,102400,2701955,2055,2055,2055,2055,0
20240401,102300,2701955,2055,2055,2055,2055,0
20240401,102200,2701955,2055,2055,2055,2055,0
20240401,102100,2701955,2055,2055,2055,2055,0
20240401,102000,2701955,2055,2055,2055,2055,0
20240401,101900,2701955,2055,2055,2055,2055,1
20240401,101800,2699900,2050,2050,2050,2050,0
20240401,101700,2699900,2050,2050,2050,2050,0
20240401,101600,2699900,2050,2050,2050,2050,0
20240401,101500,2699900,2050,2050,2050,2050,0
20240401,101400,2699900,2050,2050,2050,2050,0
20240401,101300,2699900,2050,2050,2050,2050,0
20240401,101200,2699900,2050,2050,2050,2050,0
20240401,101100,2699900,2050,2050,2050,2050,0
20240401,101000,2699900,2050,2050,2050,2050,0
20240401,100900,2699900,2050,2050,2050,2050,0
20240401,100800,2699900,2050,2050,2050,2050,0
20240401,100700,2699900,2050,2050,2050,2050,0
20240401,100600,2699900,2050,2050,2050,2050,0
20240401,100500,2699900,2050,2050,2050,2050,1300
20240401,100400,34900,2050,2050,2050,2050,0
20240401,100300,34900,2050,2050,2050,2050,0
20240401,100200,34900,2050,2050,2050,2050,0
20240401,100100,34900,2050,2050,2050,2050,0
20240401,100000,34900,2050,2050,2050,2050,0
20240401,095900,34900,2050,2050,2050,2050,0
20240401,095800,34900,2050,2050,2050,2050,0
20240401,095700,34900,2050,2050,2050,2050,0
20240401,095600,34900,2050,2050,2050,2050,0
20240401,095500,34900,2050,2050,2050,2050,0
20240401,095400,34900,2050,2050,2050,2050,0
20240401,095300,34900,2050,2050,2050,2050,0
20240401,095200,34900,2050,2050,2050,2050,0
20240401,095100,34900,2050,2050,2050,2050,0
20240401,095000,34900,2050,2050,2050,2050,0
20240401,094900,34900,2050,2050,2050,2050,0
20240401,094800,34900,2050,2050,2050,2050,0
20240401,094700,34900,2050,2050,2050,2050,0
20240401,094600,34900,2050,2050,2050,2050,0
20240401,094500,34900,2050,2050,2050,2050,0
20240401,094400,34900,2050,2050,2050,2050,0
20240401,094300,34900,2050,2050,2050,2050,0
20240401,094200,34900,2050,2050,2050,2050,0
20240401,094100,34900,2050,2050,2050,2050,0
20240401,094000,34900,2050,2050,2050,2050,0
20240401,093900,34900,2050,2050,2050,2050,1
20240401,093800,32850,2050,2050,2050,2050,0
20240401,093700,32850,2050,2050,2050,2050,0
20240401,093600,32850,2050,2050,2050,2050,1
20240401,093500,30800,2050,2050,2050,2050,0
20240401,093400,30800,2050,2050,2050,2050,0
20240401,093300,30800,2050,2050,2050,2050,0
20240401,093200,30800,2050,2050,2050,2050,0
20240401,093100,30800,2050,2050,2050,2050,0
20240401,093000,30800,2050,2050,2050,2050,0
20240401,092900,30800,2050,2050,2050,2050,0
20240401,092800,30800,2050,2050,2050,2050,0
20240401,092700,30800,2050,2050,2050,2050,0
20240401,092600,30800,2050,2050,2050,2050,0
20240401,092500,30800,2050,2050,2050,2050,0
20240401,092400,30800,2050,2050,2050,2050,0
20240401,092300,30800,2050,2050,2050,2050,0
20240401,092200,30800,2050,2050,2050,2050,0
20240401,092100,30800,2050,2050,2050,2050,0
20240401,092000,30800,2050,2050,2050,2050,0
20240401,091900,30800,2050,2050,2050,2050,0
20240401,091800,30800,2050,2050,2050,2050,0
20240401,091700,30800,2050,2050,2050,2050,0
20240401,091600,30800,2050,2050,2050,2050,10
20240401,091500,10300,2060,2060,2060,2060,0
20240401,091400,10300,2060,2060,2060,2060,0
20240401,091300,10300,2060,2060,2060,2060,0
20240401,091200,10300,2060,2060,2060,2060,0
20240401,091100,10300,2060,2060,2060,2060,0
20240401,091000,10300,2060,2060,2060,2060,0
20240401,090900,10300,2060,2060,2060,2060,5
20240401,090800,0,2060,2060,2060,2060,0
20240401,090700,0,2060,2060,2060,2060,0
20240401,090600,0,2060,2060,2060,2060,0
20240401,090500,0,2060,2060,2060,2060,0
20240401,090400,0,2060,2060,2060,2060,0
20240401,090300,0,2060,2060,2060,2060,0
20240401,090200,0,2060,2060,2060,2060,0
20240401,090100,0,2060,2060,2060,2060,0
20240401,090000,0,2060,2060,2060,2060,0