KissMeData/021040/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190000,20308430,4075,4075,4075,4075,5
20240403,185900,20308430,4075,4075,4075,4075,0
20240403,185800,20308430,4075,4075,4075,4075,0
20240403,185700,20308430,4075,4075,4075,4075,0
20240403,185600,20308430,4075,4075,4075,4075,0
20240403,185500,20308430,4075,4075,4075,4075,0
20240403,185400,20308430,4075,4075,4075,4075,0
20240403,185300,20308430,4075,4075,4075,4075,0
20240403,185200,20308430,4075,4075,4075,4075,0
20240403,185100,20308430,4075,4075,4075,4075,0
20240403,185000,20308430,4075,4075,4075,4075,0
20240403,184900,20308430,4075,4075,4075,4075,0
20240403,184800,20308430,4075,4075,4075,4075,0
20240403,184700,20308430,4075,4075,4075,4075,0
20240403,184600,20308430,4075,4075,4075,4075,0
20240403,184500,20308430,4075,4075,4075,4075,0
20240403,184400,20308430,4075,4075,4075,4075,0
20240403,184300,20308430,4075,4075,4075,4075,0
20240403,184200,20308430,4075,4075,4075,4075,0
20240403,184100,20308430,4075,4075,4075,4075,0
20240403,184000,20308430,4075,4075,4075,4075,0
20240403,183900,20308430,4075,4075,4075,4075,0
20240403,183800,20308430,4075,4075,4075,4075,0
20240403,183700,20308430,4075,4075,4075,4075,0
20240403,183600,20308430,4075,4075,4075,4075,0
20240403,183500,20308430,4075,4075,4075,4075,0
20240403,183400,20308430,4075,4075,4075,4075,0
20240403,183300,20308430,4075,4075,4075,4075,0
20240403,183200,20308430,4075,4075,4075,4075,0
20240403,183100,20308430,4075,4075,4075,4075,0
20240403,183000,20308430,4075,4075,4075,4075,5
20240403,182900,20308430,4075,4075,4075,4075,0
20240403,182800,20308430,4075,4075,4075,4075,0
20240403,182700,20308430,4075,4075,4075,4075,0
20240403,182600,20308430,4075,4075,4075,4075,0
20240403,182500,20308430,4075,4075,4075,4075,0
20240403,182400,20308430,4075,4075,4075,4075,0
20240403,182300,20308430,4075,4075,4075,4075,0
20240403,182200,20308430,4075,4075,4075,4075,0
20240403,182100,20308430,4075,4075,4075,4075,0
20240403,182000,20308430,4075,4075,4075,4075,0
20240403,181900,20308430,4075,4075,4075,4075,0
20240403,181800,20308430,4075,4075,4075,4075,0
20240403,181700,20308430,4075,4075,4075,4075,0
20240403,181600,20308430,4075,4075,4075,4075,0
20240403,181500,20308430,4075,4075,4075,4075,0
20240403,181400,20308430,4075,4075,4075,4075,0
20240403,181300,20308430,4075,4075,4075,4075,0
20240403,181200,20308430,4075,4075,4075,4075,0
20240403,181100,20308430,4075,4075,4075,4075,0
20240403,181000,20308430,4075,4075,4075,4075,0
20240403,180900,20308430,4075,4075,4075,4075,0
20240403,180800,20308430,4075,4075,4075,4075,0
20240403,180700,20308430,4075,4075,4075,4075,0
20240403,180600,20308430,4075,4075,4075,4075,0
20240403,180500,20308430,4075,4075,4075,4075,0
20240403,180400,20308430,4075,4075,4075,4075,0
20240403,180300,20308430,4075,4075,4075,4075,0
20240403,180200,20308430,4075,4075,4075,4075,0
20240403,180100,20308430,4075,4075,4075,4075,0
20240403,180000,20308430,4075,4075,4075,4075,5
20240403,175900,20308430,4075,4075,4075,4075,0
20240403,175800,20308430,4075,4075,4075,4075,0
20240403,175700,20308430,4075,4075,4075,4075,0
20240403,175600,20308430,4075,4075,4075,4075,0
20240403,175500,20308430,4075,4075,4075,4075,0
20240403,175400,20308430,4075,4075,4075,4075,0
20240403,175300,20308430,4075,4075,4075,4075,0
20240403,175200,20308430,4075,4075,4075,4075,0
20240403,175100,20308430,4075,4075,4075,4075,0
20240403,175000,20308430,4075,4075,4075,4075,0
20240403,174900,20308430,4075,4075,4075,4075,0
20240403,174800,20308430,4075,4075,4075,4075,0
20240403,174700,20308430,4075,4075,4075,4075,0
20240403,174600,20308430,4075,4075,4075,4075,0
20240403,174500,20308430,4075,4075,4075,4075,0
20240403,174400,20308430,4075,4075,4075,4075,0
20240403,174300,20308430,4075,4075,4075,4075,0
20240403,174200,20308430,4075,4075,4075,4075,0
20240403,174100,20308430,4075,4075,4075,4075,0
20240403,174000,20308430,4075,4075,4075,4075,0
20240403,173900,20308430,4075,4075,4075,4075,0
20240403,173800,20308430,4075,4075,4075,4075,0
20240403,173700,20308430,4075,4075,4075,4075,0
20240403,173600,20308430,4075,4075,4075,4075,0
20240403,173500,20308430,4075,4075,4075,4075,0
20240403,173400,20308430,4075,4075,4075,4075,0
20240403,173300,20308430,4075,4075,4075,4075,0
20240403,173200,20308430,4075,4075,4075,4075,0
20240403,173100,20308430,4075,4075,4075,4075,0
20240403,173000,20308430,4075,4075,4075,4075,5
20240403,172900,20308430,4075,4075,4075,4075,0
20240403,172800,20308430,4075,4075,4075,4075,0
20240403,172700,20308430,4075,4075,4075,4075,0
20240403,172600,20308430,4075,4075,4075,4075,0
20240403,172500,20308430,4075,4075,4075,4075,0
20240403,172400,20308430,4075,4075,4075,4075,0
20240403,172300,20308430,4075,4075,4075,4075,0
20240403,172200,20308430,4075,4075,4075,4075,0
20240403,172100,20308430,4075,4075,4075,4075,0
20240403,172000,20308430,4075,4075,4075,4075,0
20240403,171900,20308430,4075,4075,4075,4075,0
20240403,171800,20308430,4075,4075,4075,4075,0
20240403,171700,20308430,4075,4075,4075,4075,0
20240403,171600,20308430,4075,4075,4075,4075,0
20240403,171500,20308430,4075,4075,4075,4075,0
20240403,171400,20308430,4075,4075,4075,4075,0
20240403,171300,20308430,4075,4075,4075,4075,0
20240403,171200,20308430,4075,4075,4075,4075,0
20240403,171100,20308430,4075,4075,4075,4075,0
20240403,171000,20308430,4075,4075,4075,4075,0
20240403,170900,20308430,4075,4075,4075,4075,0
20240403,170800,20308430,4075,4075,4075,4075,0
20240403,170700,20308430,4075,4075,4075,4075,0
20240403,170600,20308430,4075,4075,4075,4075,0
20240403,170500,20308430,4075,4075,4075,4075,0
20240403,170400,20308430,4075,4075,4075,4075,0
20240403,170300,20308430,4075,4075,4075,4075,0
20240403,170200,20308430,4075,4075,4075,4075,0
20240403,170100,20308430,4075,4075,4075,4075,0
20240403,170000,20308430,4075,4075,4075,4075,5
20240403,165900,20308430,4075,4075,4075,4075,0
20240403,165800,20308430,4075,4075,4075,4075,0
20240403,165700,20308430,4075,4075,4075,4075,0
20240403,165600,20308430,4075,4075,4075,4075,0
20240403,165500,20308430,4075,4075,4075,4075,0
20240403,165400,20308430,4075,4075,4075,4075,0
20240403,165300,20308430,4075,4075,4075,4075,0
20240403,165200,20308430,4075,4075,4075,4075,0
20240403,165100,20308430,4075,4075,4075,4075,0
20240403,165000,20308430,4075,4075,4075,4075,0
20240403,164900,20308430,4075,4075,4075,4075,0
20240403,164800,20308430,4075,4075,4075,4075,0
20240403,164700,20308430,4075,4075,4075,4075,0
20240403,164600,20308430,4075,4075,4075,4075,0
20240403,164500,20308430,4075,4075,4075,4075,0
20240403,164400,20308430,4075,4075,4075,4075,0
20240403,164300,20308430,4075,4075,4075,4075,0
20240403,164200,20308430,4075,4075,4075,4075,0
20240403,164100,20308430,4075,4075,4075,4075,0
20240403,164000,20308430,4075,4075,4075,4075,0
20240403,163900,20308430,4075,4075,4075,4075,0
20240403,163800,20308430,4075,4075,4075,4075,0
20240403,163700,20308430,4075,4075,4075,4075,0
20240403,163600,20308430,4075,4075,4075,4075,0
20240403,163500,20308430,4075,4075,4075,4075,0
20240403,163400,20308430,4075,4075,4075,4075,0
20240403,163300,20308430,4075,4075,4075,4075,0
20240403,163200,20308430,4075,4075,4075,4075,0
20240403,163100,20308430,4075,4075,4075,4075,0
20240403,163000,20308430,4075,4075,4075,4075,5
20240403,162900,20308430,4075,4075,4075,4075,0
20240403,162800,20308430,4075,4075,4075,4075,0
20240403,162700,20308430,4075,4075,4075,4075,0
20240403,162600,20308430,4075,4075,4075,4075,0
20240403,162500,20308430,4075,4075,4075,4075,0
20240403,162400,20308430,4075,4075,4075,4075,0
20240403,162300,20308430,4075,4075,4075,4075,0
20240403,162200,20308430,4075,4075,4075,4075,0
20240403,162100,20308430,4075,4075,4075,4075,0
20240403,162000,20308430,4075,4075,4075,4075,0
20240403,161900,20308430,4075,4075,4075,4075,0
20240403,161800,20308430,4075,4075,4075,4075,0
20240403,161700,20308430,4075,4075,4075,4075,0
20240403,161600,20308430,4075,4075,4075,4075,0
20240403,161500,20308430,4075,4075,4075,4075,0
20240403,161400,20308430,4075,4075,4075,4075,0
20240403,161300,20308430,4075,4075,4075,4075,0
20240403,161200,20308430,4075,4075,4075,4075,0
20240403,161100,20308430,4075,4075,4075,4075,0
20240403,161000,20308430,4075,4075,4075,4075,0
20240403,160900,20308430,4075,4075,4075,4075,0
20240403,160800,20308430,4075,4075,4075,4075,0
20240403,160700,20308430,4075,4075,4075,4075,0
20240403,160600,20308430,4075,4075,4075,4075,0
20240403,160500,20308430,4075,4075,4075,4075,0
20240403,160400,20308430,4075,4075,4075,4075,0
20240403,160300,20308430,4075,4075,4075,4075,0
20240403,160200,20308430,4075,4075,4075,4075,0
20240403,160100,20308430,4075,4075,4075,4075,0
20240403,160000,20308430,4075,4075,4075,4075,5
20240403,155900,20308430,4075,4075,4075,4075,0
20240403,155800,20308430,4075,4075,4075,4075,0
20240403,155700,20308430,4075,4075,4075,4075,0
20240403,155600,20308430,4075,4075,4075,4075,0
20240403,155500,20308430,4075,4075,4075,4075,0
20240403,155400,20308430,4075,4075,4075,4075,0
20240403,155300,20308430,4075,4075,4075,4075,0
20240403,155200,20308430,4075,4075,4075,4075,0
20240403,155100,20308430,4075,4075,4075,4075,0
20240403,155000,20308430,4075,4075,4075,4075,0
20240403,154900,20308430,4075,4075,4075,4075,0
20240403,154800,20308430,4075,4075,4075,4075,0
20240403,154700,20308430,4075,4075,4075,4075,0
20240403,154600,20308430,4075,4075,4075,4075,0
20240403,154500,20308430,4075,4075,4075,4075,0
20240403,154400,20308430,4075,4075,4075,4075,0
20240403,154300,20308430,4075,4075,4075,4075,0
20240403,154200,20308430,4075,4075,4075,4075,0
20240403,154100,20308430,4075,4075,4075,4075,0
20240403,154000,20308430,4075,4075,4075,4075,0
20240403,153900,20308430,4075,4075,4075,4075,0
20240403,153800,20308430,4075,4075,4075,4075,0
20240403,153700,20308430,4075,4075,4075,4075,0
20240403,153600,20308430,4075,4075,4075,4075,0
20240403,153500,20308430,4075,4075,4075,4075,0
20240403,153400,20308430,4075,4075,4075,4075,0
20240403,153300,20308430,4075,4075,4075,4075,0
20240403,153200,20308430,4075,4075,4075,4075,0
20240403,153100,20308430,4075,4075,4075,4075,0
20240403,153000,20308430,4075,4075,4075,4075,10
20240403,152900,20288055,4080,4080,4080,4080,0
20240403,152800,20288055,4080,4080,4080,4080,0
20240403,152700,20288055,4080,4080,4080,4080,0
20240403,152600,20288055,4080,4080,4080,4080,0
20240403,152500,20288055,4080,4080,4080,4080,0
20240403,152400,20288055,4080,4080,4080,4080,0
20240403,152300,20288055,4080,4080,4080,4080,0
20240403,152200,20288055,4080,4080,4080,4080,0
20240403,152100,20288055,4080,4080,4080,4080,0
20240403,152000,20288055,4080,4080,4080,4080,0
20240403,151900,20288055,4080,4080,4080,4080,0
20240403,151800,20288055,4080,4080,4080,4080,0
20240403,151700,20288055,4080,4080,4080,4080,0
20240403,151600,20288055,4080,4080,4080,4080,0
20240403,151500,20288055,4080,4080,4080,4080,0
20240403,151400,20288055,4080,4080,4080,4080,0
20240403,151300,20288055,4080,4080,4080,4080,0
20240403,151200,20288055,4080,4080,4080,4080,0
20240403,151100,20288055,4080,4080,4080,4080,0
20240403,151000,20288055,4080,4080,4080,4080,0
20240403,150900,20288055,4080,4080,4080,4080,0
20240403,150800,20288055,4080,4080,4080,4080,0
20240403,150700,20288055,4080,4080,4080,4080,0
20240403,150600,20288055,4080,4080,4080,4080,0
20240403,150500,20288055,4080,4080,4080,4080,0
20240403,150400,20288055,4080,4080,4080,4080,1
20240403,150300,20283975,4080,4080,4080,4080,0
20240403,150200,20283975,4080,4080,4080,4080,0
20240403,150100,20283975,4080,4080,4080,4080,0
20240403,150000,20283975,4080,4080,4080,4080,0
20240403,145900,20283975,4080,4080,4080,4080,0
20240403,145800,20283975,4080,4080,4080,4080,0
20240403,145700,20283975,4080,4080,4080,4080,0
20240403,145600,20283975,4080,4080,4080,4080,0
20240403,145500,20283975,4080,4080,4080,4080,0
20240403,145400,20283975,4080,4080,4080,4080,0
20240403,145300,20283975,4080,4080,4080,4080,0
20240403,145200,20283975,4080,4080,4080,4080,0
20240403,145100,20283975,4080,4080,4080,4080,0
20240403,145000,20283975,4080,4080,4080,4080,0
20240403,144900,20283975,4080,4080,4080,4080,0
20240403,144800,20283975,4080,4080,4080,4080,0
20240403,144700,20283975,4080,4080,4080,4080,0
20240403,144600,20283975,4080,4080,4080,4080,0
20240403,144500,20283975,4080,4080,4080,4080,0
20240403,144400,20283975,4080,4080,4080,4080,0
20240403,144300,20283975,4080,4080,4080,4080,0
20240403,144200,20283975,4080,4080,4080,4080,0
20240403,144100,20283975,4080,4080,4080,4080,0
20240403,144000,20283975,4080,4080,4080,4080,0
20240403,143900,20283975,4080,4080,4080,4080,0
20240403,143800,20283975,4080,4080,4080,4080,0
20240403,143700,20283975,4080,4080,4080,4080,0
20240403,143600,20283975,4080,4080,4080,4080,0
20240403,143500,20283975,4080,4080,4080,4080,0
20240403,143400,20283975,4080,4080,4080,4080,0
20240403,143300,20283975,4080,4080,4080,4080,0
20240403,143200,20283975,4080,4080,4080,4080,0
20240403,143100,20283975,4080,4080,4080,4080,0
20240403,143000,20283975,4080,4080,4080,4080,0
20240403,142900,20283975,4080,4080,4080,4080,0
20240403,142800,20283975,4080,4080,4080,4080,0
20240403,142700,20283975,4080,4080,4080,4080,0
20240403,142600,20283975,4080,4080,4080,4080,0
20240403,142500,20283975,4080,4080,4080,4080,0
20240403,142400,20283975,4080,4075,4080,4075,6
20240403,142300,20259520,4080,4080,4080,4080,0
20240403,142200,20259520,4080,4080,4080,4080,0
20240403,142100,20259520,4080,4080,4080,4080,0
20240403,142000,20259520,4080,4080,4080,4080,0
20240403,141900,20259520,4080,4080,4080,4080,0
20240403,141800,20259520,4080,4080,4080,4080,0
20240403,141700,20259520,4080,4080,4080,4080,0
20240403,141600,20259520,4080,4080,4080,4080,0
20240403,141500,20259520,4080,4080,4080,4080,0
20240403,141400,20259520,4080,4080,4080,4080,1
20240403,141300,20255440,4035,4035,4035,4035,0
20240403,141200,20255440,4035,4035,4035,4035,0
20240403,141100,20255440,4035,4035,4035,4035,0
20240403,141000,20255440,4035,4035,4035,4035,0
20240403,140900,20255440,4035,4035,4035,4035,0
20240403,140800,20255440,4035,4035,4035,4035,0
20240403,140700,20255440,4035,4035,4035,4035,0
20240403,140600,20255440,4035,4035,4035,4035,0
20240403,140500,20255440,4035,4035,4035,4035,0
20240403,140400,20255440,4035,4035,4035,4035,0
20240403,140300,20255440,4035,4035,4035,4035,0
20240403,140200,20255440,4035,4035,4035,4035,27
20240403,140100,20146495,4035,4035,4035,4035,0
20240403,140000,20146495,4035,4035,4035,4035,0
20240403,135900,20146495,4035,4035,4035,4035,0
20240403,135800,20146495,4035,4035,4035,4035,0
20240403,135700,20146495,4035,4035,4035,4035,0
20240403,135600,20146495,4035,4035,4035,4035,0
20240403,135500,20146495,4035,4035,4035,4035,110
20240403,135400,19702645,4035,4035,4035,4035,0
20240403,135300,19702645,4035,4035,4035,4035,0
20240403,135200,19702645,4035,4035,4035,4035,0
20240403,135100,19702645,4035,4035,4035,4035,0
20240403,135000,19702645,4035,4035,4035,4035,0
20240403,134900,19702645,4035,4035,4035,4035,0
20240403,134800,19702645,4035,4035,4035,4035,0
20240403,134700,19702645,4035,4060,4060,4035,671
20240403,134600,16991580,4060,4060,4060,4060,0
20240403,134500,16991580,4060,4060,4060,4060,0
20240403,134400,16991580,4060,4060,4060,4060,0
20240403,134300,16991580,4060,4060,4060,4060,0
20240403,134200,16991580,4060,4060,4060,4060,0
20240403,134100,16991580,4060,4060,4060,4060,0
20240403,134000,16991580,4060,4060,4060,4060,0
20240403,133900,16991580,4060,4060,4060,4060,0
20240403,133800,16991580,4060,4060,4060,4060,0
20240403,133700,16991580,4060,4060,4060,4060,0
20240403,133600,16991580,4060,4060,4060,4060,0
20240403,133500,16991580,4060,4060,4060,4060,0
20240403,133400,16991580,4060,4060,4060,4060,0
20240403,133300,16991580,4060,4060,4060,4060,0
20240403,133200,16991580,4060,4060,4060,4060,0
20240403,133100,16991580,4060,4060,4060,4060,0
20240403,133000,16991580,4060,4060,4060,4060,0
20240403,132900,16991580,4060,4060,4060,4060,0
20240403,132800,16991580,4060,4060,4060,4060,0
20240403,132700,16991580,4060,4060,4060,4060,0
20240403,132600,16991580,4060,4060,4060,4060,0
20240403,132500,16991580,4060,4060,4060,4060,0
20240403,132400,16991580,4060,4060,4060,4060,0
20240403,132300,16991580,4060,4060,4060,4060,0
20240403,132200,16991580,4060,4060,4060,4060,0
20240403,132100,16991580,4060,4060,4060,4060,0
20240403,132000,16991580,4060,4060,4060,4060,22
20240403,131900,16902260,4060,4060,4060,4060,0
20240403,131800,16902260,4060,4060,4060,4060,0
20240403,131700,16902260,4060,4060,4060,4060,0
20240403,131600,16902260,4060,4060,4060,4060,0
20240403,131500,16902260,4060,4060,4060,4060,0
20240403,131400,16902260,4060,4060,4060,4060,0
20240403,131300,16902260,4060,4060,4060,4060,0
20240403,131200,16902260,4060,4060,4060,4060,0
20240403,131100,16902260,4060,4060,4060,4060,0
20240403,131000,16902260,4060,4060,4060,4060,0
20240403,130900,16902260,4060,4060,4060,4060,1
20240403,130800,16898200,4060,4060,4060,4060,0
20240403,130700,16898200,4060,4060,4060,4060,0
20240403,130600,16898200,4060,4060,4060,4060,0
20240403,130500,16898200,4060,4060,4060,4060,0
20240403,130400,16898200,4060,4060,4060,4060,0
20240403,130300,16898200,4060,4060,4060,4060,0
20240403,130200,16898200,4060,4060,4060,4060,0
20240403,130100,16898200,4060,4060,4060,4060,0
20240403,130000,16898200,4060,4060,4060,4060,0
20240403,125900,16898200,4060,4060,4060,4060,0
20240403,125800,16898200,4060,4060,4060,4060,0
20240403,125700,16898200,4060,4060,4060,4060,0
20240403,125600,16898200,4060,4060,4060,4060,0
20240403,125500,16898200,4060,4060,4060,4060,0
20240403,125400,16898200,4060,4060,4060,4060,0
20240403,125300,16898200,4060,4060,4060,4060,0
20240403,125200,16898200,4060,4060,4060,4060,0
20240403,125100,16898200,4060,4060,4060,4060,0
20240403,125000,16898200,4060,4060,4060,4060,0
20240403,124900,16898200,4060,4060,4060,4060,0
20240403,124800,16898200,4060,4060,4060,4060,0
20240403,124700,16898200,4060,4060,4060,4060,0
20240403,124600,16898200,4060,4060,4060,4060,0
20240403,124500,16898200,4060,4060,4060,4060,0
20240403,124400,16898200,4060,4060,4060,4060,0
20240403,124300,16898200,4060,4060,4060,4060,0
20240403,124200,16898200,4060,4060,4060,4060,0
20240403,124100,16898200,4060,4060,4060,4060,0
20240403,124000,16898200,4060,4060,4060,4060,0
20240403,123900,16898200,4060,4060,4060,4060,0
20240403,123800,16898200,4060,4060,4060,4060,0
20240403,123700,16898200,4060,4060,4060,4060,0
20240403,123600,16898200,4060,4060,4060,4060,0
20240403,123500,16898200,4060,4060,4060,4060,0
20240403,123400,16898200,4060,4060,4060,4060,0
20240403,123300,16898200,4060,4060,4060,4060,0
20240403,123200,16898200,4060,4060,4060,4060,0
20240403,123100,16898200,4060,4060,4060,4060,0
20240403,123000,16898200,4060,4060,4060,4060,0
20240403,122900,16898200,4060,4060,4060,4060,0
20240403,122800,16898200,4060,4060,4060,4060,0
20240403,122700,16898200,4060,4060,4060,4060,0
20240403,122600,16898200,4060,4060,4060,4060,0
20240403,122500,16898200,4060,4060,4060,4060,0
20240403,122400,16898200,4060,4060,4060,4060,0
20240403,122300,16898200,4060,4060,4060,4060,0
20240403,122200,16898200,4060,4060,4060,4060,0
20240403,122100,16898200,4060,4060,4060,4060,0
20240403,122000,16898200,4060,4060,4060,4060,0
20240403,121900,16898200,4060,4060,4060,4060,0
20240403,121800,16898200,4060,4060,4060,4060,0
20240403,121700,16898200,4060,4060,4060,4060,0
20240403,121600,16898200,4060,4060,4060,4060,0
20240403,121500,16898200,4060,4060,4060,4060,0
20240403,121400,16898200,4060,4060,4060,4060,0
20240403,121300,16898200,4060,4060,4060,4060,0
20240403,121200,16898200,4060,4060,4060,4060,0
20240403,121100,16898200,4060,4060,4060,4060,0
20240403,121000,16898200,4060,4060,4060,4060,0
20240403,120900,16898200,4060,4060,4060,4060,0
20240403,120800,16898200,4060,4060,4060,4060,0
20240403,120700,16898200,4060,4060,4060,4060,0
20240403,120600,16898200,4060,4060,4060,4060,0
20240403,120500,16898200,4060,4060,4060,4060,0
20240403,120400,16898200,4060,4060,4060,4060,0
20240403,120300,16898200,4060,4060,4060,4060,0
20240403,120200,16898200,4060,4060,4060,4060,0
20240403,120100,16898200,4060,4060,4060,4060,0
20240403,120000,16898200,4060,4060,4060,4060,0
20240403,115900,16898200,4060,4060,4060,4060,0
20240403,115800,16898200,4060,4060,4060,4060,0
20240403,115700,16898200,4060,4060,4060,4060,0
20240403,115600,16898200,4060,4060,4060,4060,0
20240403,115500,16898200,4060,4060,4060,4060,0
20240403,115400,16898200,4060,4060,4060,4060,0
20240403,115300,16898200,4060,4060,4060,4060,0
20240403,115200,16898200,4060,4060,4060,4060,0
20240403,115100,16898200,4060,4060,4060,4060,0
20240403,115000,16898200,4060,4060,4060,4060,0
20240403,114900,16898200,4060,4060,4060,4060,0
20240403,114800,16898200,4060,4060,4060,4060,0
20240403,114700,16898200,4060,4060,4060,4060,0
20240403,114600,16898200,4060,4060,4060,4060,0
20240403,114500,16898200,4060,4060,4060,4060,0
20240403,114400,16898200,4060,4060,4060,4060,0
20240403,114300,16898200,4060,4060,4060,4060,0
20240403,114200,16898200,4060,4060,4060,4060,0
20240403,114100,16898200,4060,4060,4060,4060,0
20240403,114000,16898200,4060,4065,4065,4060,173
20240403,113900,16195705,4100,4100,4100,4100,0
20240403,113800,16195705,4100,4100,4100,4100,0
20240403,113700,16195705,4100,4100,4100,4100,0
20240403,113600,16195705,4100,4100,4100,4100,0
20240403,113500,16195705,4100,4100,4100,4100,0
20240403,113400,16195705,4100,4100,4100,4100,0
20240403,113300,16195705,4100,4100,4100,4100,0
20240403,113200,16195705,4100,4100,4100,4100,0
20240403,113100,16195705,4100,4100,4100,4100,0
20240403,113000,16195705,4100,4100,4100,4100,0
20240403,112900,16195705,4100,4100,4100,4100,0
20240403,112800,16195705,4100,4100,4100,4100,0
20240403,112700,16195705,4100,4100,4100,4100,0
20240403,112600,16195705,4100,4100,4100,4100,0
20240403,112500,16195705,4100,4100,4100,4100,0
20240403,112400,16195705,4100,4100,4100,4100,0
20240403,112300,16195705,4100,4100,4100,4100,0
20240403,112200,16195705,4100,4100,4100,4100,0
20240403,112100,16195705,4100,4100,4100,4100,0
20240403,112000,16195705,4100,4100,4100,4100,0
20240403,111900,16195705,4100,4100,4100,4100,0
20240403,111800,16195705,4100,4100,4100,4100,0
20240403,111700,16195705,4100,4100,4100,4100,0
20240403,111600,16195705,4100,4100,4100,4100,0
20240403,111500,16195705,4100,4100,4100,4100,0
20240403,111400,16195705,4100,4100,4100,4100,0
20240403,111300,16195705,4100,4100,4100,4100,0
20240403,111200,16195705,4100,4100,4100,4100,0
20240403,111100,16195705,4100,4100,4100,4100,0
20240403,111000,16195705,4100,4100,4100,4100,0
20240403,110900,16195705,4100,4100,4100,4100,0
20240403,110800,16195705,4100,4100,4100,4100,0
20240403,110700,16195705,4100,4100,4100,4100,0
20240403,110600,16195705,4100,4100,4100,4100,0
20240403,110500,16195705,4100,4100,4100,4100,0
20240403,110400,16195705,4100,4100,4100,4100,0
20240403,110300,16195705,4100,4100,4100,4100,0
20240403,110200,16195705,4100,4100,4100,4100,0
20240403,110100,16195705,4100,4100,4100,4100,0
20240403,110000,16195705,4100,4100,4100,4100,0
20240403,105900,16195705,4100,4100,4100,4100,0
20240403,105800,16195705,4100,4100,4100,4100,0
20240403,105700,16195705,4100,4100,4100,4100,0
20240403,105600,16195705,4100,4100,4100,4100,0
20240403,105500,16195705,4100,4100,4100,4100,0
20240403,105400,16195705,4100,4100,4100,4100,0
20240403,105300,16195705,4100,4100,4100,4100,0
20240403,105200,16195705,4100,4100,4100,4100,0
20240403,105100,16195705,4100,4100,4100,4100,0
20240403,105000,16195705,4100,4100,4100,4100,0
20240403,104900,16195705,4100,4100,4100,4100,0
20240403,104800,16195705,4100,4100,4100,4100,0
20240403,104700,16195705,4100,4100,4100,4100,0
20240403,104600,16195705,4100,4100,4100,4100,2
20240403,104500,16187505,4100,4100,4100,4100,0
20240403,104400,16187505,4100,4100,4100,4100,0
20240403,104300,16187505,4100,4100,4100,4100,0
20240403,104200,16187505,4100,4100,4100,4100,0
20240403,104100,16187505,4100,4100,4100,4100,0
20240403,104000,16187505,4100,4100,4100,4100,0
20240403,103900,16187505,4100,4100,4100,4100,0
20240403,103800,16187505,4100,4100,4100,4100,0
20240403,103700,16187505,4100,4100,4100,4100,0
20240403,103600,16187505,4100,4100,4100,4100,0
20240403,103500,16187505,4100,4100,4100,4100,0
20240403,103400,16187505,4100,4100,4100,4100,0
20240403,103300,16187505,4100,4100,4100,4100,0
20240403,103200,16187505,4100,4100,4100,4100,0
20240403,103100,16187505,4100,4100,4100,4100,0
20240403,103000,16187505,4100,4100,4100,4100,0
20240403,102900,16187505,4100,4100,4100,4100,0
20240403,102800,16187505,4100,4100,4100,4100,0
20240403,102700,16187505,4100,4100,4100,4100,0
20240403,102600,16187505,4100,4100,4100,4100,0
20240403,102500,16187505,4100,4100,4100,4100,0
20240403,102400,16187505,4100,4100,4100,4100,0
20240403,102300,16187505,4100,4100,4100,4100,0
20240403,102200,16187505,4100,4100,4100,4100,0
20240403,102100,16187505,4100,4100,4100,4100,0
20240403,102000,16187505,4100,4100,4100,4100,0
20240403,101900,16187505,4100,4100,4100,4100,0
20240403,101800,16187505,4100,4100,4100,4100,0
20240403,101700,16187505,4100,4100,4100,4100,0
20240403,101600,16187505,4100,4100,4100,4100,0
20240403,101500,16187505,4100,4100,4100,4100,0
20240403,101400,16187505,4100,4100,4100,4100,0
20240403,101300,16187505,4100,4100,4100,4100,0
20240403,101200,16187505,4100,4100,4100,4100,0
20240403,101100,16187505,4100,4100,4100,4100,20
20240403,101000,16105505,4100,4100,4100,4100,0
20240403,100900,16105505,4100,4100,4100,4100,0
20240403,100800,16105505,4100,4100,4100,4100,2000
20240403,100700,7905505,4100,4100,4100,4100,0
20240403,100600,7905505,4100,4100,4100,4100,0
20240403,100500,7905505,4100,4100,4100,4100,0
20240403,100400,7905505,4100,4070,4100,4070,1250
20240403,100300,2787975,4040,4040,4040,4040,0
20240403,100200,2787975,4040,4040,4040,4040,0
20240403,100100,2787975,4040,4040,4040,4040,0
20240403,100000,2787975,4040,4040,4040,4040,31
20240403,095900,2662735,4035,4035,4035,4035,0
20240403,095800,2662735,4035,4035,4035,4035,0
20240403,095700,2662735,4035,4035,4035,4035,0
20240403,095600,2662735,4035,4035,4035,4035,0
20240403,095500,2662735,4035,4035,4035,4035,0
20240403,095400,2662735,4035,4035,4035,4035,0
20240403,095300,2662735,4035,4035,4035,4035,0
20240403,095200,2662735,4035,4035,4035,4035,0
20240403,095100,2662735,4035,4035,4035,4035,0
20240403,095000,2662735,4035,4035,4035,4035,0
20240403,094900,2662735,4035,4035,4035,4035,0
20240403,094800,2662735,4035,4035,4035,4035,0
20240403,094700,2662735,4035,4035,4035,4035,0
20240403,094600,2662735,4035,4035,4035,4035,0
20240403,094500,2662735,4035,4035,4035,4035,0
20240403,094400,2662735,4035,4035,4035,4035,0
20240403,094300,2662735,4035,4035,4035,4035,0
20240403,094200,2662735,4035,4035,4035,4035,0
20240403,094100,2662735,4035,4035,4035,4035,0
20240403,094000,2662735,4035,4035,4035,4035,0
20240403,093900,2662735,4035,4035,4035,4035,0
20240403,093800,2662735,4035,4035,4035,4035,0
20240403,093700,2662735,4035,4035,4035,4035,0
20240403,093600,2662735,4035,4065,4065,4035,613
20240403,093500,178960,4070,4070,4070,4070,0
20240403,093400,178960,4070,4070,4070,4070,0
20240403,093300,178960,4070,4070,4070,4070,18
20240403,093200,105700,4065,4065,4065,4065,0
20240403,093100,105700,4065,4065,4065,4065,0
20240403,093000,105700,4065,4065,4065,4065,0
20240403,092900,105700,4065,4065,4065,4065,0
20240403,092800,105700,4065,4065,4065,4065,0
20240403,092700,105700,4065,4065,4065,4065,0
20240403,092600,105700,4065,4065,4065,4065,0
20240403,092500,105700,4065,4065,4065,4065,0
20240403,092400,105700,4065,4065,4065,4065,0
20240403,092300,105700,4065,4065,4065,4065,0
20240403,092200,105700,4065,4065,4065,4065,0
20240403,092100,105700,4065,4065,4065,4065,0
20240403,092000,105700,4065,4065,4065,4065,0
20240403,091900,105700,4065,4065,4065,4065,0
20240403,091800,105700,4065,4065,4065,4065,0
20240403,091700,105700,4065,4065,4065,4065,0
20240403,091600,105700,4065,4065,4065,4065,0
20240403,091500,105700,4065,4065,4065,4065,0
20240403,091400,105700,4065,4065,4065,4065,0
20240403,091300,105700,4065,4065,4065,4065,0
20240403,091200,105700,4065,4065,4065,4065,0
20240403,091100,105700,4065,4065,4065,4065,0
20240403,091000,105700,4065,4065,4065,4065,0
20240403,090900,105700,4065,4065,4065,4065,12
20240403,090800,56920,4065,4065,4065,4065,0
20240403,090700,56920,4065,4065,4065,4065,0
20240403,090600,56920,4065,4065,4065,4065,0
20240403,090500,56920,4065,4065,4065,4065,0
20240403,090400,56920,4065,4065,4065,4065,0
20240403,090300,56920,4065,4065,4065,4065,0
20240403,090200,56920,4065,4065,4065,4065,0
20240403,090100,56920,4065,4065,4065,4065,0
20240403,090000,56920,4065,4070,4070,4065,14