KissMeData/071850/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201300,23595620,2160,2160,2160,2160,20
20240404,201200,23595620,2160,2160,2160,2160,0
20240404,201100,23595620,2160,2160,2160,2160,0
20240404,201000,23595620,2160,2160,2160,2160,0
20240404,200900,23595620,2160,2160,2160,2160,0
20240404,200800,23595620,2160,2160,2160,2160,0
20240404,200700,23595620,2160,2160,2160,2160,0
20240404,200600,23595620,2160,2160,2160,2160,0
20240404,200500,23595620,2160,2160,2160,2160,0
20240404,200400,23595620,2160,2160,2160,2160,0
20240404,200300,23595620,2160,2160,2160,2160,0
20240404,200200,23595620,2160,2160,2160,2160,0
20240404,200100,23595620,2160,2160,2160,2160,0
20240404,200000,23595620,2160,2160,2160,2160,0
20240404,195900,23595620,2160,2160,2160,2160,0
20240404,195800,23595620,2160,2160,2160,2160,0
20240404,195700,23595620,2160,2160,2160,2160,0
20240404,195600,23595620,2160,2160,2160,2160,0
20240404,195500,23595620,2160,2160,2160,2160,0
20240404,195400,23595620,2160,2160,2160,2160,0
20240404,195300,23595620,2160,2160,2160,2160,0
20240404,195200,23595620,2160,2160,2160,2160,0
20240404,195100,23595620,2160,2160,2160,2160,0
20240404,195000,23595620,2160,2160,2160,2160,0
20240404,194900,23595620,2160,2160,2160,2160,0
20240404,194800,23595620,2160,2160,2160,2160,0
20240404,194700,23595620,2160,2160,2160,2160,0
20240404,194600,23595620,2160,2160,2160,2160,0
20240404,194500,23595620,2160,2160,2160,2160,0
20240404,194400,23595620,2160,2160,2160,2160,0
20240404,194300,23595620,2160,2160,2160,2160,20
20240404,194200,23595620,2160,2160,2160,2160,0
20240404,194100,23595620,2160,2160,2160,2160,0
20240404,194000,23595620,2160,2160,2160,2160,0
20240404,193900,23595620,2160,2160,2160,2160,0
20240404,193800,23595620,2160,2160,2160,2160,0
20240404,193700,23595620,2160,2160,2160,2160,0
20240404,193600,23595620,2160,2160,2160,2160,0
20240404,193500,23595620,2160,2160,2160,2160,0
20240404,193400,23595620,2160,2160,2160,2160,0
20240404,193300,23595620,2160,2160,2160,2160,0
20240404,193200,23595620,2160,2160,2160,2160,0
20240404,193100,23595620,2160,2160,2160,2160,0
20240404,193000,23595620,2160,2160,2160,2160,0
20240404,192900,23595620,2160,2160,2160,2160,0
20240404,192800,23595620,2160,2160,2160,2160,0
20240404,192700,23595620,2160,2160,2160,2160,0
20240404,192600,23595620,2160,2160,2160,2160,0
20240404,192500,23595620,2160,2160,2160,2160,0
20240404,192400,23595620,2160,2160,2160,2160,0
20240404,192300,23595620,2160,2160,2160,2160,0
20240404,192200,23595620,2160,2160,2160,2160,0
20240404,192100,23595620,2160,2160,2160,2160,0
20240404,192000,23595620,2160,2160,2160,2160,0
20240404,191900,23595620,2160,2160,2160,2160,0
20240404,191800,23595620,2160,2160,2160,2160,0
20240404,191700,23595620,2160,2160,2160,2160,0
20240404,191600,23595620,2160,2160,2160,2160,0
20240404,191500,23595620,2160,2160,2160,2160,0
20240404,191400,23595620,2160,2160,2160,2160,0
20240404,191300,23595620,2160,2160,2160,2160,20
20240404,191200,23595620,2160,2160,2160,2160,0
20240404,191100,23595620,2160,2160,2160,2160,0
20240404,191000,23595620,2160,2160,2160,2160,0
20240404,190900,23595620,2160,2160,2160,2160,0
20240404,190800,23595620,2160,2160,2160,2160,0
20240404,190700,23595620,2160,2160,2160,2160,0
20240404,190600,23595620,2160,2160,2160,2160,0
20240404,190500,23595620,2160,2160,2160,2160,0
20240404,190400,23595620,2160,2160,2160,2160,0
20240404,190300,23595620,2160,2160,2160,2160,0
20240404,190200,23595620,2160,2160,2160,2160,0
20240404,190100,23595620,2160,2160,2160,2160,0
20240404,190000,23595620,2160,2160,2160,2160,0
20240404,185900,23595620,2160,2160,2160,2160,0
20240404,185800,23595620,2160,2160,2160,2160,0
20240404,185700,23595620,2160,2160,2160,2160,0
20240404,185600,23595620,2160,2160,2160,2160,0
20240404,185500,23595620,2160,2160,2160,2160,0
20240404,185400,23595620,2160,2160,2160,2160,0
20240404,185300,23595620,2160,2160,2160,2160,0
20240404,185200,23595620,2160,2160,2160,2160,0
20240404,185100,23595620,2160,2160,2160,2160,0
20240404,185000,23595620,2160,2160,2160,2160,0
20240404,184900,23595620,2160,2160,2160,2160,0
20240404,184800,23595620,2160,2160,2160,2160,0
20240404,184700,23595620,2160,2160,2160,2160,0
20240404,184600,23595620,2160,2160,2160,2160,0
20240404,184500,23595620,2160,2160,2160,2160,0
20240404,184400,23595620,2160,2160,2160,2160,0
20240404,184300,23595620,2160,2160,2160,2160,20
20240404,184200,23595620,2160,2160,2160,2160,0
20240404,184100,23595620,2160,2160,2160,2160,0
20240404,184000,23595620,2160,2160,2160,2160,0
20240404,183900,23595620,2160,2160,2160,2160,0
20240404,183800,23595620,2160,2160,2160,2160,0
20240404,183700,23595620,2160,2160,2160,2160,0
20240404,183600,23595620,2160,2160,2160,2160,0
20240404,183500,23595620,2160,2160,2160,2160,0
20240404,183400,23595620,2160,2160,2160,2160,0
20240404,183300,23595620,2160,2160,2160,2160,0
20240404,183200,23595620,2160,2160,2160,2160,0
20240404,183100,23595620,2160,2160,2160,2160,0
20240404,183000,23595620,2160,2160,2160,2160,0
20240404,182900,23595620,2160,2160,2160,2160,0
20240404,182800,23595620,2160,2160,2160,2160,0
20240404,182700,23595620,2160,2160,2160,2160,0
20240404,182600,23595620,2160,2160,2160,2160,0
20240404,182500,23595620,2160,2160,2160,2160,0
20240404,182400,23595620,2160,2160,2160,2160,0
20240404,182300,23595620,2160,2160,2160,2160,0
20240404,182200,23595620,2160,2160,2160,2160,0
20240404,182100,23595620,2160,2160,2160,2160,0
20240404,182000,23595620,2160,2160,2160,2160,0
20240404,181900,23595620,2160,2160,2160,2160,0
20240404,181800,23595620,2160,2160,2160,2160,0
20240404,181700,23595620,2160,2160,2160,2160,0
20240404,181600,23595620,2160,2160,2160,2160,0
20240404,181500,23595620,2160,2160,2160,2160,0
20240404,181400,23595620,2160,2160,2160,2160,0
20240404,181300,23595620,2160,2160,2160,2160,20
20240404,181200,23595620,2160,2160,2160,2160,0
20240404,181100,23595620,2160,2160,2160,2160,0
20240404,181000,23595620,2160,2160,2160,2160,0
20240404,180900,23595620,2160,2160,2160,2160,0
20240404,180800,23595620,2160,2160,2160,2160,0
20240404,180700,23595620,2160,2160,2160,2160,0
20240404,180600,23595620,2160,2160,2160,2160,0
20240404,180500,23595620,2160,2160,2160,2160,0
20240404,180400,23595620,2160,2160,2160,2160,0
20240404,180300,23595620,2160,2160,2160,2160,0
20240404,180200,23595620,2160,2160,2160,2160,0
20240404,180100,23595620,2160,2160,2160,2160,0
20240404,180000,23595620,2160,2160,2160,2160,0
20240404,175900,23595620,2160,2160,2160,2160,0
20240404,175800,23595620,2160,2160,2160,2160,0
20240404,175700,23595620,2160,2160,2160,2160,0
20240404,175600,23595620,2160,2160,2160,2160,0
20240404,175500,23595620,2160,2160,2160,2160,0
20240404,175400,23595620,2160,2160,2160,2160,0
20240404,175300,23595620,2160,2160,2160,2160,0
20240404,175200,23595620,2160,2160,2160,2160,0
20240404,175100,23595620,2160,2160,2160,2160,0
20240404,175000,23595620,2160,2160,2160,2160,0
20240404,174900,23595620,2160,2160,2160,2160,0
20240404,174800,23595620,2160,2160,2160,2160,0
20240404,174700,23595620,2160,2160,2160,2160,0
20240404,174600,23595620,2160,2160,2160,2160,0
20240404,174500,23595620,2160,2160,2160,2160,0
20240404,174400,23595620,2160,2160,2160,2160,0
20240404,174300,23595620,2160,2160,2160,2160,20
20240404,174200,23595620,2160,2160,2160,2160,0
20240404,174100,23595620,2160,2160,2160,2160,0
20240404,174000,23595620,2160,2160,2160,2160,0
20240404,173900,23595620,2160,2160,2160,2160,0
20240404,173800,23595620,2160,2160,2160,2160,0
20240404,173700,23595620,2160,2160,2160,2160,0
20240404,173600,23595620,2160,2160,2160,2160,0
20240404,173500,23595620,2160,2160,2160,2160,0
20240404,173400,23595620,2160,2160,2160,2160,0
20240404,173300,23595620,2160,2160,2160,2160,0
20240404,173200,23595620,2160,2160,2160,2160,0
20240404,173100,23595620,2160,2160,2160,2160,0
20240404,173000,23595620,2160,2160,2160,2160,0
20240404,172900,23595620,2160,2160,2160,2160,0
20240404,172800,23595620,2160,2160,2160,2160,0
20240404,172700,23595620,2160,2160,2160,2160,0
20240404,172600,23595620,2160,2160,2160,2160,0
20240404,172500,23595620,2160,2160,2160,2160,0
20240404,172400,23595620,2160,2160,2160,2160,0
20240404,172300,23595620,2160,2160,2160,2160,0
20240404,172200,23595620,2160,2160,2160,2160,0
20240404,172100,23595620,2160,2160,2160,2160,0
20240404,172000,23595620,2160,2160,2160,2160,0
20240404,171900,23595620,2160,2160,2160,2160,0
20240404,171800,23595620,2160,2160,2160,2160,0
20240404,171700,23595620,2160,2160,2160,2160,0
20240404,171600,23595620,2160,2160,2160,2160,0
20240404,171500,23595620,2160,2160,2160,2160,0
20240404,171400,23595620,2160,2160,2160,2160,0
20240404,171300,23595620,2160,2160,2160,2160,20
20240404,171200,23595620,2160,2160,2160,2160,0
20240404,171100,23595620,2160,2160,2160,2160,0
20240404,171000,23595620,2160,2160,2160,2160,0
20240404,170900,23595620,2160,2160,2160,2160,0
20240404,170800,23595620,2160,2160,2160,2160,0
20240404,170700,23595620,2160,2160,2160,2160,0
20240404,170600,23595620,2160,2160,2160,2160,0
20240404,170500,23595620,2160,2160,2160,2160,0
20240404,170400,23595620,2160,2160,2160,2160,0
20240404,170300,23595620,2160,2160,2160,2160,0
20240404,170200,23595620,2160,2160,2160,2160,0
20240404,170100,23595620,2160,2160,2160,2160,0
20240404,170000,23595620,2160,2160,2160,2160,0
20240404,165900,23595620,2160,2160,2160,2160,0
20240404,165800,23595620,2160,2160,2160,2160,0
20240404,165700,23595620,2160,2160,2160,2160,0
20240404,165600,23595620,2160,2160,2160,2160,0
20240404,165500,23595620,2160,2160,2160,2160,0
20240404,165400,23595620,2160,2160,2160,2160,0
20240404,165300,23595620,2160,2160,2160,2160,0
20240404,165200,23595620,2160,2160,2160,2160,0
20240404,165100,23595620,2160,2160,2160,2160,0
20240404,165000,23595620,2160,2160,2160,2160,0
20240404,164900,23595620,2160,2160,2160,2160,0
20240404,164800,23595620,2160,2160,2160,2160,0
20240404,164700,23595620,2160,2160,2160,2160,0
20240404,164600,23595620,2160,2160,2160,2160,0
20240404,164500,23595620,2160,2160,2160,2160,0
20240404,164400,23595620,2160,2160,2160,2160,0
20240404,164300,23595620,2160,2160,2160,2160,20
20240404,164200,23595620,2160,2160,2160,2160,0
20240404,164100,23595620,2160,2160,2160,2160,0
20240404,164000,23595620,2160,2160,2160,2160,0
20240404,163900,23595620,2160,2160,2160,2160,0
20240404,163800,23595620,2160,2160,2160,2160,0
20240404,163700,23595620,2160,2160,2160,2160,0
20240404,163600,23595620,2160,2160,2160,2160,0
20240404,163500,23595620,2160,2160,2160,2160,0
20240404,163400,23595620,2160,2160,2160,2160,0
20240404,163300,23595620,2160,2160,2160,2160,0
20240404,163200,23595620,2160,2160,2160,2160,0
20240404,163100,23595620,2160,2160,2160,2160,0
20240404,163000,23595620,2160,2160,2160,2160,0
20240404,162900,23595620,2160,2160,2160,2160,0
20240404,162800,23595620,2160,2160,2160,2160,0
20240404,162700,23595620,2160,2160,2160,2160,0
20240404,162600,23595620,2160,2160,2160,2160,0
20240404,162500,23595620,2160,2160,2160,2160,0
20240404,162400,23595620,2160,2160,2160,2160,0
20240404,162300,23595620,2160,2160,2160,2160,0
20240404,162200,23595620,2160,2160,2160,2160,0
20240404,162100,23595620,2160,2160,2160,2160,0
20240404,162000,23595620,2160,2160,2160,2160,0
20240404,161900,23595620,2160,2160,2160,2160,0
20240404,161800,23595620,2160,2160,2160,2160,0
20240404,161700,23595620,2160,2160,2160,2160,0
20240404,161600,23595620,2160,2160,2160,2160,0
20240404,161500,23595620,2160,2160,2160,2160,0
20240404,161400,23595620,2160,2160,2160,2160,0
20240404,161300,23595620,2160,2160,2160,2160,20
20240404,161200,23595620,2160,2160,2160,2160,0
20240404,161100,23595620,2160,2160,2160,2160,0
20240404,161000,23595620,2160,2160,2160,2160,0
20240404,160900,23595620,2160,2160,2160,2160,0
20240404,160800,23595620,2160,2160,2160,2160,0
20240404,160700,23595620,2160,2160,2160,2160,0
20240404,160600,23595620,2160,2160,2160,2160,0
20240404,160500,23595620,2160,2160,2160,2160,0
20240404,160400,23595620,2160,2160,2160,2160,0
20240404,160300,23595620,2160,2160,2160,2160,0
20240404,160200,23595620,2160,2160,2160,2160,0
20240404,160100,23595620,2160,2160,2160,2160,0
20240404,160000,23595620,2160,2160,2160,2160,0
20240404,155900,23595620,2160,2160,2160,2160,0
20240404,155800,23595620,2160,2160,2160,2160,0
20240404,155700,23595620,2160,2160,2160,2160,0
20240404,155600,23595620,2160,2160,2160,2160,0
20240404,155500,23595620,2160,2160,2160,2160,0
20240404,155400,23595620,2160,2160,2160,2160,0
20240404,155300,23595620,2160,2160,2160,2160,0
20240404,155200,23595620,2160,2160,2160,2160,0
20240404,155100,23595620,2160,2160,2160,2160,0
20240404,155000,23595620,2160,2160,2160,2160,0
20240404,154900,23595620,2160,2160,2160,2160,0
20240404,154800,23595620,2160,2160,2160,2160,0
20240404,154700,23595620,2160,2160,2160,2160,0
20240404,154600,23595620,2160,2160,2160,2160,0
20240404,154500,23595620,2160,2160,2160,2160,0
20240404,154400,23595620,2160,2160,2160,2160,0
20240404,154300,23595620,2160,2160,2160,2160,20
20240404,154200,23595620,2160,2160,2160,2160,0
20240404,154100,23595620,2160,2160,2160,2160,0
20240404,154000,23595620,2160,2160,2160,2160,0
20240404,153900,23595620,2160,2160,2160,2160,0
20240404,153800,23595620,2160,2160,2160,2160,0
20240404,153700,23595620,2160,2160,2160,2160,0
20240404,153600,23595620,2160,2160,2160,2160,0
20240404,153500,23595620,2160,2160,2160,2160,0
20240404,153400,23595620,2160,2160,2160,2160,0
20240404,153300,23595620,2160,2160,2160,2160,0
20240404,153200,23595620,2160,2160,2160,2160,0
20240404,153100,23595620,2160,2160,2160,2160,0
20240404,153000,23595620,2160,2160,2160,2160,20
20240404,152900,23552420,2140,2140,2140,2140,0
20240404,152800,23552420,2140,2140,2140,2140,0
20240404,152700,23552420,2140,2140,2140,2140,0
20240404,152600,23552420,2140,2140,2140,2140,0
20240404,152500,23552420,2140,2140,2140,2140,0
20240404,152400,23552420,2140,2140,2140,2140,0
20240404,152300,23552420,2140,2140,2140,2140,0
20240404,152200,23552420,2140,2140,2140,2140,0
20240404,152100,23552420,2140,2140,2140,2140,0
20240404,152000,23552420,2140,2140,2140,2140,0
20240404,151900,23552420,2140,2140,2140,2140,0
20240404,151800,23552420,2140,2140,2140,2140,0
20240404,151700,23552420,2140,2140,2140,2140,0
20240404,151600,23552420,2140,2140,2140,2140,0
20240404,151500,23552420,2140,2140,2140,2140,0
20240404,151400,23552420,2140,2140,2140,2140,0
20240404,151300,23552420,2140,2140,2140,2140,0
20240404,151200,23552420,2140,2140,2140,2140,0
20240404,151100,23552420,2140,2140,2140,2140,0
20240404,151000,23552420,2140,2140,2140,2140,0
20240404,150900,23552420,2140,2140,2140,2140,0
20240404,150800,23552420,2140,2140,2140,2140,0
20240404,150700,23552420,2140,2140,2140,2140,0
20240404,150600,23552420,2140,2140,2140,2140,0
20240404,150500,23552420,2140,2140,2140,2140,210
20240404,150400,23103020,2120,2120,2120,2120,0
20240404,150300,23103020,2120,2120,2120,2120,0
20240404,150200,23103020,2120,2120,2120,2120,0
20240404,150100,23103020,2120,2135,2135,2120,878
20240404,150000,21233810,2150,2140,2150,2140,25
20240404,145900,21180130,2135,2135,2135,2135,0
20240404,145800,21180130,2135,2135,2135,2135,0
20240404,145700,21180130,2135,2135,2135,2135,0
20240404,145600,21180130,2135,2135,2135,2135,0
20240404,145500,21180130,2135,2135,2135,2135,0
20240404,145400,21180130,2135,2135,2135,2135,704
20240404,145300,19677090,2125,2125,2125,2125,30
20240404,145200,19613340,2135,2135,2135,2135,0
20240404,145100,19613340,2135,2135,2135,2135,1
20240404,145000,19611205,2120,2120,2120,2120,0
20240404,144900,19611205,2120,2125,2125,2120,800
20240404,144800,17914955,2120,2120,2120,2120,0
20240404,144700,17914955,2120,2120,2120,2120,0
20240404,144600,17914955,2120,2120,2120,2120,44
20240404,144500,17821675,2115,2115,2115,2115,559
20240404,144400,16639390,2130,2130,2130,2130,0
20240404,144300,16639390,2130,2130,2130,2130,1
20240404,144200,16637260,2115,2115,2115,2115,80
20240404,144100,16468060,2135,2135,2135,2135,0
20240404,144000,16468060,2135,2135,2135,2135,0
20240404,143900,16468060,2135,2135,2135,2135,0
20240404,143800,16468060,2135,2135,2135,2135,0
20240404,143700,16468060,2135,2135,2135,2135,0
20240404,143600,16468060,2135,2135,2135,2135,0
20240404,143500,16468060,2135,2135,2135,2135,0
20240404,143400,16468060,2135,2135,2135,2135,0
20240404,143300,16468060,2135,2135,2135,2135,1
20240404,143200,16465925,2115,2120,2120,2115,784
20240404,143100,14804060,2120,2125,2125,2120,5
20240404,143000,14793450,2140,2140,2140,2140,0
20240404,142900,14793450,2140,2140,2140,2140,0
20240404,142800,14793450,2140,2140,2140,2140,1401
20240404,142700,11795310,2125,2125,2125,2125,0
20240404,142600,11795310,2125,2125,2125,2125,50
20240404,142500,11689060,2140,2140,2140,2140,0
20240404,142400,11689060,2140,2140,2140,2140,0
20240404,142300,11689060,2140,2140,2140,2140,0
20240404,142200,11689060,2140,2140,2140,2140,0
20240404,142100,11689060,2140,2140,2140,2140,0
20240404,142000,11689060,2140,2140,2140,2140,0
20240404,141900,11689060,2140,2140,2140,2140,0
20240404,141800,11689060,2140,2140,2140,2140,0
20240404,141700,11689060,2140,2140,2140,2140,0
20240404,141600,11689060,2140,2140,2140,2140,5
20240404,141500,11678360,2140,2140,2140,2140,0
20240404,141400,11678360,2140,2140,2140,2140,1
20240404,141300,11676220,2120,2120,2120,2120,0
20240404,141200,11676220,2120,2120,2120,2120,0
20240404,141100,11676220,2120,2120,2120,2120,0
20240404,141000,11676220,2120,2120,2120,2120,0
20240404,140900,11676220,2120,2120,2120,2120,0
20240404,140800,11676220,2120,2120,2120,2120,0
20240404,140700,11676220,2120,2120,2120,2120,1
20240404,140600,11674100,2130,2130,2130,2130,0
20240404,140500,11674100,2130,2130,2130,2130,439
20240404,140400,10739030,2130,2130,2130,2130,11
20240404,140300,10715600,2135,2135,2135,2135,0
20240404,140200,10715600,2135,2135,2135,2135,0
20240404,140100,10715600,2135,2135,2135,2135,103
20240404,140000,10495695,2140,2140,2140,2140,0
20240404,135900,10495695,2140,2140,2140,2140,0
20240404,135800,10495695,2140,2140,2140,2140,0
20240404,135700,10495695,2140,2140,2140,2140,0
20240404,135600,10495695,2140,2140,2140,2140,0
20240404,135500,10495695,2140,2140,2140,2140,55
20240404,135400,10377995,2145,2145,2145,2145,0
20240404,135300,10377995,2145,2145,2145,2145,0
20240404,135200,10377995,2145,2145,2145,2145,498
20240404,135100,9309785,2145,2145,2145,2145,0
20240404,135000,9309785,2145,2145,2145,2145,0
20240404,134900,9309785,2145,2145,2145,2145,0
20240404,134800,9309785,2145,2145,2145,2145,0
20240404,134700,9309785,2145,2145,2145,2145,0
20240404,134600,9309785,2145,2145,2145,2145,0
20240404,134500,9309785,2145,2145,2145,2145,0
20240404,134400,9309785,2145,2145,2145,2145,0
20240404,134300,9309785,2145,2145,2145,2145,0
20240404,134200,9309785,2145,2145,2145,2145,0
20240404,134100,9309785,2145,2145,2145,2145,0
20240404,134000,9309785,2145,2145,2145,2145,0
20240404,133900,9309785,2145,2145,2145,2145,0
20240404,133800,9309785,2145,2145,2145,2145,2
20240404,133700,9305495,2150,2150,2150,2150,0
20240404,133600,9305495,2150,2150,2150,2150,0
20240404,133500,9305495,2150,2150,2150,2150,0
20240404,133400,9305495,2150,2150,2150,2150,0
20240404,133300,9305495,2150,2150,2150,2150,513
20240404,133200,8202545,2150,2150,2150,2150,0
20240404,133100,8202545,2150,2150,2150,2150,0
20240404,133000,8202545,2150,2150,2150,2150,0
20240404,132900,8202545,2150,2150,2150,2150,0
20240404,132800,8202545,2150,2150,2150,2150,0
20240404,132700,8202545,2150,2150,2150,2150,0
20240404,132600,8202545,2150,2150,2150,2150,0
20240404,132500,8202545,2150,2150,2150,2150,0
20240404,132400,8202545,2150,2150,2150,2150,0
20240404,132300,8202545,2150,2150,2150,2150,0
20240404,132200,8202545,2150,2150,2150,2150,0
20240404,132100,8202545,2150,2150,2150,2150,0
20240404,132000,8202545,2150,2150,2150,2150,0
20240404,131900,8202545,2150,2150,2150,2150,0
20240404,131800,8202545,2150,2150,2150,2150,0
20240404,131700,8202545,2150,2150,2150,2150,2
20240404,131600,8198245,2155,2155,2155,2155,505
20240404,131500,7109970,2155,2155,2155,2155,0
20240404,131400,7109970,2155,2155,2155,2155,5
20240404,131300,7099195,2160,2160,2160,2160,0
20240404,131200,7099195,2160,2160,2160,2160,0
20240404,131100,7099195,2160,2160,2160,2160,0
20240404,131000,7099195,2160,2160,2160,2160,0
20240404,130900,7099195,2160,2160,2160,2160,0
20240404,130800,7099195,2160,2160,2160,2160,0
20240404,130700,7099195,2160,2160,2160,2160,0
20240404,130600,7099195,2160,2160,2160,2160,0
20240404,130500,7099195,2160,2160,2160,2160,0
20240404,130400,7099195,2160,2160,2160,2160,0
20240404,130300,7099195,2160,2160,2160,2160,0
20240404,130200,7099195,2160,2160,2160,2160,0
20240404,130100,7099195,2160,2160,2160,2160,0
20240404,130000,7099195,2160,2160,2160,2160,0
20240404,125900,7099195,2160,2160,2160,2160,0
20240404,125800,7099195,2160,2160,2160,2160,0
20240404,125700,7099195,2160,2160,2160,2160,0
20240404,125600,7099195,2160,2160,2160,2160,0
20240404,125500,7099195,2160,2160,2160,2160,0
20240404,125400,7099195,2160,2160,2160,2160,0
20240404,125300,7099195,2160,2160,2160,2160,0
20240404,125200,7099195,2160,2160,2160,2160,0
20240404,125100,7099195,2160,2160,2160,2160,0
20240404,125000,7099195,2160,2160,2160,2160,0
20240404,124900,7099195,2160,2160,2160,2160,0
20240404,124800,7099195,2160,2160,2160,2160,0
20240404,124700,7099195,2160,2160,2160,2160,0
20240404,124600,7099195,2160,2160,2160,2160,0
20240404,124500,7099195,2160,2160,2160,2160,0
20240404,124400,7099195,2160,2160,2160,2160,0
20240404,124300,7099195,2160,2160,2160,2160,0
20240404,124200,7099195,2160,2160,2160,2160,0
20240404,124100,7099195,2160,2160,2160,2160,0
20240404,124000,7099195,2160,2160,2160,2160,0
20240404,123900,7099195,2160,2160,2160,2160,0
20240404,123800,7099195,2160,2160,2160,2160,0
20240404,123700,7099195,2160,2160,2160,2160,0
20240404,123600,7099195,2160,2160,2160,2160,32
20240404,123500,7030075,2155,2155,2155,2155,0
20240404,123400,7030075,2155,2155,2155,2155,0
20240404,123300,7030075,2155,2155,2155,2155,0
20240404,123200,7030075,2155,2155,2155,2155,0
20240404,123100,7030075,2155,2155,2155,2155,0
20240404,123000,7030075,2155,2155,2155,2155,0
20240404,122900,7030075,2155,2155,2155,2155,0
20240404,122800,7030075,2155,2155,2155,2155,0
20240404,122700,7030075,2155,2155,2155,2155,0
20240404,122600,7030075,2155,2155,2155,2155,0
20240404,122500,7030075,2155,2155,2155,2155,0
20240404,122400,7030075,2155,2155,2155,2155,0
20240404,122300,7030075,2155,2155,2155,2155,0
20240404,122200,7030075,2155,2155,2155,2155,0
20240404,122100,7030075,2155,2155,2155,2155,0
20240404,122000,7030075,2155,2155,2155,2155,0
20240404,121900,7030075,2155,2155,2155,2155,0
20240404,121800,7030075,2155,2155,2155,2155,0
20240404,121700,7030075,2155,2155,2155,2155,0
20240404,121600,7030075,2155,2155,2155,2155,0
20240404,121500,7030075,2155,2155,2155,2155,0
20240404,121400,7030075,2155,2155,2155,2155,0
20240404,121300,7030075,2155,2155,2155,2155,0
20240404,121200,7030075,2155,2155,2155,2155,0
20240404,121100,7030075,2155,2155,2155,2155,0
20240404,121000,7030075,2155,2155,2155,2155,0
20240404,120900,7030075,2155,2155,2155,2155,0
20240404,120800,7030075,2155,2155,2155,2155,0
20240404,120700,7030075,2155,2155,2155,2155,0
20240404,120600,7030075,2155,2155,2155,2155,0
20240404,120500,7030075,2155,2155,2155,2155,0
20240404,120400,7030075,2155,2155,2155,2155,0
20240404,120300,7030075,2155,2155,2155,2155,0
20240404,120200,7030075,2155,2155,2155,2155,0
20240404,120100,7030075,2155,2155,2155,2155,0
20240404,120000,7030075,2155,2155,2155,2155,0
20240404,115900,7030075,2155,2155,2155,2155,0
20240404,115800,7030075,2155,2155,2155,2155,0
20240404,115700,7030075,2155,2155,2155,2155,0
20240404,115600,7030075,2155,2155,2155,2155,0
20240404,115500,7030075,2155,2155,2155,2155,0
20240404,115400,7030075,2155,2155,2155,2155,0
20240404,115300,7030075,2155,2155,2155,2155,0
20240404,115200,7030075,2155,2155,2155,2155,0
20240404,115100,7030075,2155,2155,2155,2155,0
20240404,115000,7030075,2155,2155,2155,2155,0
20240404,114900,7030075,2155,2155,2155,2155,0
20240404,114800,7030075,2155,2155,2155,2155,0
20240404,114700,7030075,2155,2155,2155,2155,0
20240404,114600,7030075,2155,2155,2155,2155,0
20240404,114500,7030075,2155,2155,2155,2155,0
20240404,114400,7030075,2155,2155,2155,2155,0
20240404,114300,7030075,2155,2155,2155,2155,0
20240404,114200,7030075,2155,2155,2155,2155,0
20240404,114100,7030075,2155,2155,2155,2155,0
20240404,114000,7030075,2155,2155,2155,2155,0
20240404,113900,7030075,2155,2155,2155,2155,0
20240404,113800,7030075,2155,2155,2155,2155,0
20240404,113700,7030075,2155,2155,2155,2155,1495
20240404,113600,3808350,2155,2155,2155,2155,0
20240404,113500,3808350,2155,2155,2155,2155,0
20240404,113400,3808350,2155,2155,2155,2155,0
20240404,113300,3808350,2155,2155,2155,2155,0
20240404,113200,3808350,2155,2155,2155,2155,0
20240404,113100,3808350,2155,2155,2155,2155,0
20240404,113000,3808350,2155,2155,2155,2155,0
20240404,112900,3808350,2155,2155,2155,2155,0
20240404,112800,3808350,2155,2155,2155,2155,0
20240404,112700,3808350,2155,2155,2155,2155,0
20240404,112600,3808350,2155,2155,2155,2155,0
20240404,112500,3808350,2155,2155,2155,2155,0
20240404,112400,3808350,2155,2155,2155,2155,0
20240404,112300,3808350,2155,2155,2155,2155,0
20240404,112200,3808350,2155,2155,2155,2155,0
20240404,112100,3808350,2155,2155,2155,2155,6
20240404,112000,3795420,2145,2145,2145,2145,0
20240404,111900,3795420,2145,2145,2145,2145,0
20240404,111800,3795420,2145,2145,2145,2145,0
20240404,111700,3795420,2145,2145,2145,2145,0
20240404,111600,3795420,2145,2145,2145,2145,0
20240404,111500,3795420,2145,2145,2145,2145,0
20240404,111400,3795420,2145,2145,2145,2145,0
20240404,111300,3795420,2145,2145,2145,2145,0
20240404,111200,3795420,2145,2145,2145,2145,0
20240404,111100,3795420,2145,2145,2145,2145,0
20240404,111000,3795420,2145,2145,2145,2145,0
20240404,110900,3795420,2145,2145,2145,2145,0
20240404,110800,3795420,2145,2145,2145,2145,0
20240404,110700,3795420,2145,2145,2145,2145,0
20240404,110600,3795420,2145,2145,2145,2145,0
20240404,110500,3795420,2145,2145,2145,2145,0
20240404,110400,3795420,2145,2145,2145,2145,0
20240404,110300,3795420,2145,2145,2145,2145,0
20240404,110200,3795420,2145,2145,2145,2145,0
20240404,110100,3795420,2145,2145,2145,2145,0
20240404,110000,3795420,2145,2160,2160,2145,435
20240404,105900,2857995,2160,2160,2160,2160,0
20240404,105800,2857995,2160,2160,2160,2160,0
20240404,105700,2857995,2160,2160,2160,2160,0
20240404,105600,2857995,2160,2160,2160,2160,0
20240404,105500,2857995,2160,2160,2160,2160,0
20240404,105400,2857995,2160,2160,2160,2160,0
20240404,105300,2857995,2160,2160,2160,2160,0
20240404,105200,2857995,2160,2160,2160,2160,0
20240404,105100,2857995,2160,2160,2160,2160,0
20240404,105000,2857995,2160,2160,2160,2160,0
20240404,104900,2857995,2160,2160,2160,2160,0
20240404,104800,2857995,2160,2160,2160,2160,0
20240404,104700,2857995,2160,2160,2160,2160,0
20240404,104600,2857995,2160,2160,2160,2160,0
20240404,104500,2857995,2160,2160,2160,2160,150
20240404,104400,2533995,2160,2160,2160,2160,0
20240404,104300,2533995,2160,2160,2160,2160,0
20240404,104200,2533995,2160,2160,2160,2160,0
20240404,104100,2533995,2160,2160,2160,2160,0
20240404,104000,2533995,2160,2160,2160,2160,0
20240404,103900,2533995,2160,2160,2160,2160,0
20240404,103800,2533995,2160,2160,2160,2160,0
20240404,103700,2533995,2160,2160,2160,2160,0
20240404,103600,2533995,2160,2160,2160,2160,0
20240404,103500,2533995,2160,2160,2160,2160,0
20240404,103400,2533995,2160,2160,2160,2160,0
20240404,103300,2533995,2160,2160,2160,2160,0
20240404,103200,2533995,2160,2160,2160,2160,0
20240404,103100,2533995,2160,2160,2160,2160,0
20240404,103000,2533995,2160,2160,2160,2160,0
20240404,102900,2533995,2160,2160,2160,2160,0
20240404,102800,2533995,2160,2160,2160,2160,0
20240404,102700,2533995,2160,2160,2160,2160,0
20240404,102600,2533995,2160,2160,2160,2160,10
20240404,102500,2512395,2150,2150,2150,2150,0
20240404,102400,2512395,2150,2150,2150,2150,258
20240404,102300,1957695,2170,2170,2170,2170,0
20240404,102200,1957695,2170,2170,2170,2170,0
20240404,102100,1957695,2170,2170,2170,2170,0
20240404,102000,1957695,2170,2170,2170,2170,0
20240404,101900,1957695,2170,2170,2170,2170,0
20240404,101800,1957695,2170,2170,2170,2170,0
20240404,101700,1957695,2170,2170,2170,2170,0
20240404,101600,1957695,2170,2170,2170,2170,0
20240404,101500,1957695,2170,2170,2170,2170,0
20240404,101400,1957695,2170,2170,2170,2170,0
20240404,101300,1957695,2170,2170,2170,2170,0
20240404,101200,1957695,2170,2170,2170,2170,0
20240404,101100,1957695,2170,2170,2170,2170,0
20240404,101000,1957695,2170,2170,2170,2170,0
20240404,100900,1957695,2170,2170,2170,2170,0
20240404,100800,1957695,2170,2170,2170,2170,0
20240404,100700,1957695,2170,2170,2170,2170,0
20240404,100600,1957695,2170,2170,2170,2170,0
20240404,100500,1957695,2170,2170,2170,2170,0
20240404,100400,1957695,2170,2170,2170,2170,1
20240404,100300,1955525,2190,2190,2190,2190,0
20240404,100200,1955525,2190,2190,2190,2190,0
20240404,100100,1955525,2190,2190,2190,2190,0
20240404,100000,1955525,2190,2190,2190,2190,0
20240404,095900,1955525,2190,2190,2190,2190,1
20240404,095800,1953335,2160,2155,2160,2155,2
20240404,095700,1949020,2195,2195,2195,2195,0
20240404,095600,1949020,2195,2195,2195,2195,0
20240404,095500,1949020,2195,2195,2195,2195,0
20240404,095400,1949020,2195,2195,2195,2195,0
20240404,095300,1949020,2195,2195,2195,2195,0
20240404,095200,1949020,2195,2195,2195,2195,0
20240404,095100,1949020,2195,2195,2195,2195,0
20240404,095000,1949020,2195,2195,2195,2195,0
20240404,094900,1949020,2195,2195,2195,2195,0
20240404,094800,1949020,2195,2195,2195,2195,0
20240404,094700,1949020,2195,2195,2195,2195,0
20240404,094600,1949020,2195,2195,2195,2195,0
20240404,094500,1949020,2195,2195,2195,2195,0
20240404,094400,1949020,2195,2195,2195,2195,0
20240404,094300,1949020,2195,2195,2195,2195,0
20240404,094200,1949020,2195,2195,2195,2195,0
20240404,094100,1949020,2195,2195,2195,2195,0
20240404,094000,1949020,2195,2195,2195,2195,0
20240404,093900,1949020,2195,2195,2195,2195,0
20240404,093800,1949020,2195,2195,2195,2195,0
20240404,093700,1949020,2195,2195,2195,2195,0
20240404,093600,1949020,2195,2160,2195,2160,30
20240404,093500,1883700,2150,2150,2150,2150,0
20240404,093400,1883700,2150,2150,2150,2150,0
20240404,093300,1883700,2150,2150,2150,2150,0
20240404,093200,1883700,2150,2150,2150,2150,0
20240404,093100,1883700,2150,2150,2150,2150,0
20240404,093000,1883700,2150,2150,2150,2150,1
20240404,092900,1881550,2135,2135,2135,2135,0
20240404,092800,1881550,2135,2135,2135,2135,1
20240404,092700,1879415,2130,2130,2130,2130,7
20240404,092600,1864505,2130,2120,2130,2120,84
20240404,092500,1686035,2125,2120,2125,2120,25
20240404,092400,1633030,2120,2120,2120,2120,1
20240404,092300,1630910,2105,2170,2170,2105,316
20240404,092200,950470,2220,2220,2220,2220,0
20240404,092100,950470,2220,2220,2220,2220,0
20240404,092000,950470,2220,2220,2220,2220,0
20240404,091900,950470,2220,2220,2220,2220,0
20240404,091800,950470,2220,2220,2220,2220,0
20240404,091700,950470,2220,2220,2220,2220,0
20240404,091600,950470,2220,2220,2220,2220,0
20240404,091500,950470,2220,2220,2220,2220,0
20240404,091400,950470,2220,2220,2220,2220,0
20240404,091300,950470,2220,2220,2220,2220,100
20240404,091200,728470,2235,2235,2235,2235,0
20240404,091100,728470,2235,2235,2235,2235,0
20240404,091000,728470,2235,2235,2235,2235,0
20240404,090900,728470,2235,2235,2235,2235,0
20240404,090800,728470,2235,2235,2235,2235,0
20240404,090700,728470,2235,2235,2235,2235,1
20240404,090600,726235,2155,2155,2155,2155,0
20240404,090500,726235,2155,2155,2155,2155,0
20240404,090400,726235,2155,2155,2155,2155,0
20240404,090300,726235,2155,2155,2155,2155,0
20240404,090200,726235,2155,2155,2155,2155,0
20240404,090100,726235,2155,2155,2155,2155,0
20240404,090000,726235,2155,2155,2155,2155,337