KissMeData/199290/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201300,3693495,895,895,895,895,10
20240403,201200,3693495,895,895,895,895,0
20240403,201100,3693495,895,895,895,895,0
20240403,201000,3693495,895,895,895,895,0
20240403,200900,3693495,895,895,895,895,0
20240403,200800,3693495,895,895,895,895,0
20240403,200700,3693495,895,895,895,895,0
20240403,200600,3693495,895,895,895,895,0
20240403,200500,3693495,895,895,895,895,0
20240403,200400,3693495,895,895,895,895,0
20240403,200300,3693495,895,895,895,895,0
20240403,200200,3693495,895,895,895,895,0
20240403,200100,3693495,895,895,895,895,0
20240403,200000,3693495,895,895,895,895,0
20240403,195900,3693495,895,895,895,895,0
20240403,195800,3693495,895,895,895,895,0
20240403,195700,3693495,895,895,895,895,0
20240403,195600,3693495,895,895,895,895,0
20240403,195500,3693495,895,895,895,895,0
20240403,195400,3693495,895,895,895,895,0
20240403,195300,3693495,895,895,895,895,0
20240403,195200,3693495,895,895,895,895,0
20240403,195100,3693495,895,895,895,895,0
20240403,195000,3693495,895,895,895,895,0
20240403,194900,3693495,895,895,895,895,0
20240403,194800,3693495,895,895,895,895,0
20240403,194700,3693495,895,895,895,895,0
20240403,194600,3693495,895,895,895,895,0
20240403,194500,3693495,895,895,895,895,0
20240403,194400,3693495,895,895,895,895,0
20240403,194300,3693495,895,895,895,895,10
20240403,194200,3693495,895,895,895,895,0
20240403,194100,3693495,895,895,895,895,0
20240403,194000,3693495,895,895,895,895,0
20240403,193900,3693495,895,895,895,895,0
20240403,193800,3693495,895,895,895,895,0
20240403,193700,3693495,895,895,895,895,0
20240403,193600,3693495,895,895,895,895,0
20240403,193500,3693495,895,895,895,895,0
20240403,193400,3693495,895,895,895,895,0
20240403,193300,3693495,895,895,895,895,0
20240403,193200,3693495,895,895,895,895,0
20240403,193100,3693495,895,895,895,895,0
20240403,193000,3693495,895,895,895,895,0
20240403,192900,3693495,895,895,895,895,0
20240403,192800,3693495,895,895,895,895,0
20240403,192700,3693495,895,895,895,895,0
20240403,192600,3693495,895,895,895,895,0
20240403,192500,3693495,895,895,895,895,0
20240403,192400,3693495,895,895,895,895,0
20240403,192300,3693495,895,895,895,895,0
20240403,192200,3693495,895,895,895,895,0
20240403,192100,3693495,895,895,895,895,0
20240403,192000,3693495,895,895,895,895,0
20240403,191900,3693495,895,895,895,895,0
20240403,191800,3693495,895,895,895,895,0
20240403,191700,3693495,895,895,895,895,0
20240403,191600,3693495,895,895,895,895,0
20240403,191500,3693495,895,895,895,895,0
20240403,191400,3693495,895,895,895,895,0
20240403,191300,3693495,895,895,895,895,10
20240403,191200,3693495,895,895,895,895,0
20240403,191100,3693495,895,895,895,895,0
20240403,191000,3693495,895,895,895,895,0
20240403,190900,3693495,895,895,895,895,0
20240403,190800,3693495,895,895,895,895,0
20240403,190700,3693495,895,895,895,895,0
20240403,190600,3693495,895,895,895,895,0
20240403,190500,3693495,895,895,895,895,0
20240403,190400,3693495,895,895,895,895,0
20240403,190300,3693495,895,895,895,895,0
20240403,190200,3693495,895,895,895,895,0
20240403,190100,3693495,895,895,895,895,0
20240403,190000,3693495,895,895,895,895,0
20240403,185900,3693495,895,895,895,895,0
20240403,185800,3693495,895,895,895,895,0
20240403,185700,3693495,895,895,895,895,0
20240403,185600,3693495,895,895,895,895,0
20240403,185500,3693495,895,895,895,895,0
20240403,185400,3693495,895,895,895,895,0
20240403,185300,3693495,895,895,895,895,0
20240403,185200,3693495,895,895,895,895,0
20240403,185100,3693495,895,895,895,895,0
20240403,185000,3693495,895,895,895,895,0
20240403,184900,3693495,895,895,895,895,0
20240403,184800,3693495,895,895,895,895,0
20240403,184700,3693495,895,895,895,895,0
20240403,184600,3693495,895,895,895,895,0
20240403,184500,3693495,895,895,895,895,0
20240403,184400,3693495,895,895,895,895,0
20240403,184300,3693495,895,895,895,895,10
20240403,184200,3693495,895,895,895,895,0
20240403,184100,3693495,895,895,895,895,0
20240403,184000,3693495,895,895,895,895,0
20240403,183900,3693495,895,895,895,895,0
20240403,183800,3693495,895,895,895,895,0
20240403,183700,3693495,895,895,895,895,0
20240403,183600,3693495,895,895,895,895,0
20240403,183500,3693495,895,895,895,895,0
20240403,183400,3693495,895,895,895,895,0
20240403,183300,3693495,895,895,895,895,0
20240403,183200,3693495,895,895,895,895,0
20240403,183100,3693495,895,895,895,895,0
20240403,183000,3693495,895,895,895,895,0
20240403,182900,3693495,895,895,895,895,0
20240403,182800,3693495,895,895,895,895,0
20240403,182700,3693495,895,895,895,895,0
20240403,182600,3693495,895,895,895,895,0
20240403,182500,3693495,895,895,895,895,0
20240403,182400,3693495,895,895,895,895,0
20240403,182300,3693495,895,895,895,895,0
20240403,182200,3693495,895,895,895,895,0
20240403,182100,3693495,895,895,895,895,0
20240403,182000,3693495,895,895,895,895,0
20240403,181900,3693495,895,895,895,895,0
20240403,181800,3693495,895,895,895,895,0
20240403,181700,3693495,895,895,895,895,0
20240403,181600,3693495,895,895,895,895,0
20240403,181500,3693495,895,895,895,895,0
20240403,181400,3693495,895,895,895,895,0
20240403,181300,3693495,895,895,895,895,10
20240403,181200,3693495,895,895,895,895,0
20240403,181100,3693495,895,895,895,895,0
20240403,181000,3693495,895,895,895,895,0
20240403,180900,3693495,895,895,895,895,0
20240403,180800,3693495,895,895,895,895,0
20240403,180700,3693495,895,895,895,895,0
20240403,180600,3693495,895,895,895,895,0
20240403,180500,3693495,895,895,895,895,0
20240403,180400,3693495,895,895,895,895,0
20240403,180300,3693495,895,895,895,895,0
20240403,180200,3693495,895,895,895,895,0
20240403,180100,3693495,895,895,895,895,0
20240403,180000,3693495,895,895,895,895,0
20240403,175900,3693495,895,895,895,895,0
20240403,175800,3693495,895,895,895,895,0
20240403,175700,3693495,895,895,895,895,0
20240403,175600,3693495,895,895,895,895,0
20240403,175500,3693495,895,895,895,895,0
20240403,175400,3693495,895,895,895,895,0
20240403,175300,3693495,895,895,895,895,0
20240403,175200,3693495,895,895,895,895,0
20240403,175100,3693495,895,895,895,895,0
20240403,175000,3693495,895,895,895,895,0
20240403,174900,3693495,895,895,895,895,0
20240403,174800,3693495,895,895,895,895,0
20240403,174700,3693495,895,895,895,895,0
20240403,174600,3693495,895,895,895,895,0
20240403,174500,3693495,895,895,895,895,0
20240403,174400,3693495,895,895,895,895,0
20240403,174300,3693495,895,895,895,895,10
20240403,174200,3693495,895,895,895,895,0
20240403,174100,3693495,895,895,895,895,0
20240403,174000,3693495,895,895,895,895,0
20240403,173900,3693495,895,895,895,895,0
20240403,173800,3693495,895,895,895,895,0
20240403,173700,3693495,895,895,895,895,0
20240403,173600,3693495,895,895,895,895,0
20240403,173500,3693495,895,895,895,895,0
20240403,173400,3693495,895,895,895,895,0
20240403,173300,3693495,895,895,895,895,0
20240403,173200,3693495,895,895,895,895,0
20240403,173100,3693495,895,895,895,895,0
20240403,173000,3693495,895,895,895,895,0
20240403,172900,3693495,895,895,895,895,0
20240403,172800,3693495,895,895,895,895,0
20240403,172700,3693495,895,895,895,895,0
20240403,172600,3693495,895,895,895,895,0
20240403,172500,3693495,895,895,895,895,0
20240403,172400,3693495,895,895,895,895,0
20240403,172300,3693495,895,895,895,895,0
20240403,172200,3693495,895,895,895,895,0
20240403,172100,3693495,895,895,895,895,0
20240403,172000,3693495,895,895,895,895,0
20240403,171900,3693495,895,895,895,895,0
20240403,171800,3693495,895,895,895,895,0
20240403,171700,3693495,895,895,895,895,0
20240403,171600,3693495,895,895,895,895,0
20240403,171500,3693495,895,895,895,895,0
20240403,171400,3693495,895,895,895,895,0
20240403,171300,3693495,895,895,895,895,10
20240403,171200,3693495,895,895,895,895,0
20240403,171100,3693495,895,895,895,895,0
20240403,171000,3693495,895,895,895,895,0
20240403,170900,3693495,895,895,895,895,0
20240403,170800,3693495,895,895,895,895,0
20240403,170700,3693495,895,895,895,895,0
20240403,170600,3693495,895,895,895,895,0
20240403,170500,3693495,895,895,895,895,0
20240403,170400,3693495,895,895,895,895,0
20240403,170300,3693495,895,895,895,895,0
20240403,170200,3693495,895,895,895,895,0
20240403,170100,3693495,895,895,895,895,0
20240403,170000,3693495,895,895,895,895,0
20240403,165900,3693495,895,895,895,895,0
20240403,165800,3693495,895,895,895,895,0
20240403,165700,3693495,895,895,895,895,0
20240403,165600,3693495,895,895,895,895,0
20240403,165500,3693495,895,895,895,895,0
20240403,165400,3693495,895,895,895,895,0
20240403,165300,3693495,895,895,895,895,0
20240403,165200,3693495,895,895,895,895,0
20240403,165100,3693495,895,895,895,895,0
20240403,165000,3693495,895,895,895,895,0
20240403,164900,3693495,895,895,895,895,0
20240403,164800,3693495,895,895,895,895,0
20240403,164700,3693495,895,895,895,895,0
20240403,164600,3693495,895,895,895,895,0
20240403,164500,3693495,895,895,895,895,0
20240403,164400,3693495,895,895,895,895,0
20240403,164300,3693495,895,895,895,895,10
20240403,164200,3693495,895,895,895,895,0
20240403,164100,3693495,895,895,895,895,0
20240403,164000,3693495,895,895,895,895,0
20240403,163900,3693495,895,895,895,895,0
20240403,163800,3693495,895,895,895,895,0
20240403,163700,3693495,895,895,895,895,0
20240403,163600,3693495,895,895,895,895,0
20240403,163500,3693495,895,895,895,895,0
20240403,163400,3693495,895,895,895,895,0
20240403,163300,3693495,895,895,895,895,0
20240403,163200,3693495,895,895,895,895,0
20240403,163100,3693495,895,895,895,895,0
20240403,163000,3693495,895,895,895,895,0
20240403,162900,3693495,895,895,895,895,0
20240403,162800,3693495,895,895,895,895,0
20240403,162700,3693495,895,895,895,895,0
20240403,162600,3693495,895,895,895,895,0
20240403,162500,3693495,895,895,895,895,0
20240403,162400,3693495,895,895,895,895,0
20240403,162300,3693495,895,895,895,895,0
20240403,162200,3693495,895,895,895,895,0
20240403,162100,3693495,895,895,895,895,0
20240403,162000,3693495,895,895,895,895,0
20240403,161900,3693495,895,895,895,895,0
20240403,161800,3693495,895,895,895,895,0
20240403,161700,3693495,895,895,895,895,0
20240403,161600,3693495,895,895,895,895,0
20240403,161500,3693495,895,895,895,895,0
20240403,161400,3693495,895,895,895,895,0
20240403,161300,3693495,895,895,895,895,10
20240403,161200,3693495,895,895,895,895,0
20240403,161100,3693495,895,895,895,895,0
20240403,161000,3693495,895,895,895,895,0
20240403,160900,3693495,895,895,895,895,0
20240403,160800,3693495,895,895,895,895,0
20240403,160700,3693495,895,895,895,895,0
20240403,160600,3693495,895,895,895,895,0
20240403,160500,3693495,895,895,895,895,0
20240403,160400,3693495,895,895,895,895,0
20240403,160300,3693495,895,895,895,895,0
20240403,160200,3693495,895,895,895,895,0
20240403,160100,3693495,895,895,895,895,0
20240403,160000,3693495,895,895,895,895,0
20240403,155900,3693495,895,895,895,895,0
20240403,155800,3693495,895,895,895,895,0
20240403,155700,3693495,895,895,895,895,0
20240403,155600,3693495,895,895,895,895,0
20240403,155500,3693495,895,895,895,895,0
20240403,155400,3693495,895,895,895,895,0
20240403,155300,3693495,895,895,895,895,0
20240403,155200,3693495,895,895,895,895,0
20240403,155100,3693495,895,895,895,895,0
20240403,155000,3693495,895,895,895,895,0
20240403,154900,3693495,895,895,895,895,0
20240403,154800,3693495,895,895,895,895,0
20240403,154700,3693495,895,895,895,895,0
20240403,154600,3693495,895,895,895,895,0
20240403,154500,3693495,895,895,895,895,0
20240403,154400,3693495,895,895,895,895,0
20240403,154300,3693495,895,895,895,895,10
20240403,154200,3693495,895,895,895,895,0
20240403,154100,3693495,895,895,895,895,0
20240403,154000,3693495,895,895,895,895,0
20240403,153900,3693495,895,895,895,895,0
20240403,153800,3693495,895,895,895,895,0
20240403,153700,3693495,895,895,895,895,0
20240403,153600,3693495,895,895,895,895,0
20240403,153500,3693495,895,895,895,895,0
20240403,153400,3693495,895,895,895,895,0
20240403,153300,3693495,895,895,895,895,0
20240403,153200,3693495,895,895,895,895,0
20240403,153100,3693495,895,895,895,895,0
20240403,153000,3693495,895,895,895,895,0
20240403,152900,3693495,895,895,895,895,0
20240403,152800,3693495,895,895,895,895,0
20240403,152700,3693495,895,895,895,895,0
20240403,152600,3693495,895,895,895,895,0
20240403,152500,3693495,895,895,895,895,0
20240403,152400,3693495,895,895,895,895,0
20240403,152300,3693495,895,895,895,895,0
20240403,152200,3693495,895,895,895,895,0
20240403,152100,3693495,895,895,895,895,0
20240403,152000,3693495,895,895,895,895,0
20240403,151900,3693495,895,895,895,895,0
20240403,151800,3693495,895,895,895,895,0
20240403,151700,3693495,895,895,895,895,0
20240403,151600,3693495,895,895,895,895,0
20240403,151500,3693495,895,895,895,895,0
20240403,151400,3693495,895,895,895,895,0
20240403,151300,3693495,895,895,895,895,0
20240403,151200,3693495,895,895,895,895,0
20240403,151100,3693495,895,895,895,895,0
20240403,151000,3693495,895,895,895,895,0
20240403,150900,3693495,895,895,895,895,0
20240403,150800,3693495,895,895,895,895,0
20240403,150700,3693495,895,895,895,895,0
20240403,150600,3693495,895,895,895,895,0
20240403,150500,3693495,895,895,895,895,0
20240403,150400,3693495,895,895,895,895,0
20240403,150300,3693495,895,895,895,895,0
20240403,150200,3693495,895,895,895,895,0
20240403,150100,3693495,895,895,895,895,0
20240403,150000,3693495,895,895,895,895,0
20240403,145900,3693495,895,895,895,895,0
20240403,145800,3693495,895,895,895,895,0
20240403,145700,3693495,895,895,895,895,0
20240403,145600,3693495,895,895,895,895,0
20240403,145500,3693495,895,895,895,895,0
20240403,145400,3693495,895,895,895,895,0
20240403,145300,3693495,895,895,895,895,0
20240403,145200,3693495,895,895,895,895,0
20240403,145100,3693495,895,895,895,895,0
20240403,145000,3693495,895,895,895,895,0
20240403,144900,3693495,895,895,895,895,0
20240403,144800,3693495,895,895,895,895,0
20240403,144700,3693495,895,895,895,895,0
20240403,144600,3693495,895,895,895,895,0
20240403,144500,3693495,895,895,895,895,0
20240403,144400,3693495,895,895,895,895,0
20240403,144300,3693495,895,895,895,895,0
20240403,144200,3693495,895,895,895,895,0
20240403,144100,3693495,895,895,895,895,0
20240403,144000,3693495,895,895,895,895,0
20240403,143900,3693495,895,895,895,895,0
20240403,143800,3693495,895,895,895,895,0
20240403,143700,3693495,895,895,895,895,0
20240403,143600,3693495,895,895,895,895,0
20240403,143500,3693495,895,895,895,895,0
20240403,143400,3693495,895,895,895,895,0
20240403,143300,3693495,895,895,895,895,0
20240403,143200,3693495,895,895,895,895,0
20240403,143100,3693495,895,895,895,895,0
20240403,143000,3693495,895,895,895,895,0
20240403,142900,3693495,895,895,895,895,0
20240403,142800,3693495,895,895,895,895,0
20240403,142700,3693495,895,895,895,895,0
20240403,142600,3693495,895,895,895,895,0
20240403,142500,3693495,895,895,895,895,0
20240403,142400,3693495,895,895,895,895,0
20240403,142300,3693495,895,895,895,895,0
20240403,142200,3693495,895,895,895,895,0
20240403,142100,3693495,895,895,895,895,0
20240403,142000,3693495,895,895,895,895,0
20240403,141900,3693495,895,895,895,895,0
20240403,141800,3693495,895,895,895,895,0
20240403,141700,3693495,895,895,895,895,0
20240403,141600,3693495,895,895,895,895,0
20240403,141500,3693495,895,895,895,895,0
20240403,141400,3693495,895,895,895,895,0
20240403,141300,3693495,895,895,895,895,0
20240403,141200,3693495,895,895,895,895,0
20240403,141100,3693495,895,895,895,895,0
20240403,141000,3693495,895,895,895,895,0
20240403,140900,3693495,895,895,895,895,0
20240403,140800,3693495,895,895,895,895,0
20240403,140700,3693495,895,895,895,895,0
20240403,140600,3693495,895,895,895,895,0
20240403,140500,3693495,895,895,895,895,0
20240403,140400,3693495,895,895,895,895,0
20240403,140300,3693495,895,895,895,895,0
20240403,140200,3693495,895,895,895,895,0
20240403,140100,3693495,895,895,895,895,0
20240403,140000,3693495,895,895,895,895,0
20240403,135900,3693495,895,895,895,895,0
20240403,135800,3693495,895,895,895,895,0
20240403,135700,3693495,895,895,895,895,0
20240403,135600,3693495,895,895,895,895,0
20240403,135500,3693495,895,895,895,895,0
20240403,135400,3693495,895,895,895,895,0
20240403,135300,3693495,895,895,895,895,0
20240403,135200,3693495,895,895,895,895,0
20240403,135100,3693495,895,895,895,895,0
20240403,135000,3693495,895,895,895,895,0
20240403,134900,3693495,895,895,895,895,0
20240403,134800,3693495,895,895,895,895,0
20240403,134700,3693495,895,895,895,895,0
20240403,134600,3693495,895,895,895,895,0
20240403,134500,3693495,895,895,895,895,0
20240403,134400,3693495,895,895,895,895,0
20240403,134300,3693495,895,895,895,895,0
20240403,134200,3693495,895,895,895,895,0
20240403,134100,3693495,895,895,895,895,0
20240403,134000,3693495,895,895,895,895,0
20240403,133900,3693495,895,895,895,895,0
20240403,133800,3693495,895,895,895,895,0
20240403,133700,3693495,895,895,895,895,0
20240403,133600,3693495,895,895,895,895,0
20240403,133500,3693495,895,895,895,895,0
20240403,133400,3693495,895,895,895,895,0
20240403,133300,3693495,895,895,895,895,0
20240403,133200,3693495,895,895,895,895,0
20240403,133100,3693495,895,895,895,895,0
20240403,133000,3693495,895,895,895,895,0
20240403,132900,3693495,895,895,895,895,0
20240403,132800,3693495,895,895,895,895,0
20240403,132700,3693495,895,895,895,895,0
20240403,132600,3693495,895,895,895,895,0
20240403,132500,3693495,895,895,895,895,0
20240403,132400,3693495,895,895,895,895,0
20240403,132300,3693495,895,895,895,895,0
20240403,132200,3693495,895,895,895,895,10
20240403,132100,3684545,898,898,898,898,0
20240403,132000,3684545,898,898,898,898,0
20240403,131900,3684545,898,898,898,898,0
20240403,131800,3684545,898,898,898,898,0
20240403,131700,3684545,898,898,898,898,0
20240403,131600,3684545,898,898,898,898,0
20240403,131500,3684545,898,898,898,898,0
20240403,131400,3684545,898,898,898,898,0
20240403,131300,3684545,898,898,898,898,0
20240403,131200,3684545,898,898,898,898,0
20240403,131100,3684545,898,898,898,898,0
20240403,131000,3684545,898,898,898,898,0
20240403,130900,3684545,898,898,898,898,0
20240403,130800,3684545,898,898,898,898,0
20240403,130700,3684545,898,898,898,898,0
20240403,130600,3684545,898,898,898,898,0
20240403,130500,3684545,898,898,898,898,0
20240403,130400,3684545,898,898,898,898,0
20240403,130300,3684545,898,898,898,898,0
20240403,130200,3684545,898,898,898,898,0
20240403,130100,3684545,898,898,898,898,0
20240403,130000,3684545,898,898,898,898,0
20240403,125900,3684545,898,898,898,898,0
20240403,125800,3684545,898,898,898,898,0
20240403,125700,3684545,898,898,898,898,0
20240403,125600,3684545,898,898,898,898,0
20240403,125500,3684545,898,898,898,898,0
20240403,125400,3684545,898,898,898,898,0
20240403,125300,3684545,898,898,898,898,0
20240403,125200,3684545,898,898,898,898,0
20240403,125100,3684545,898,898,898,898,0
20240403,125000,3684545,898,898,898,898,0
20240403,124900,3684545,898,898,898,898,0
20240403,124800,3684545,898,898,898,898,0
20240403,124700,3684545,898,898,898,898,0
20240403,124600,3684545,898,898,898,898,2
20240403,124500,3682749,900,900,900,900,0
20240403,124400,3682749,900,900,900,900,0
20240403,124300,3682749,900,900,900,900,0
20240403,124200,3682749,900,900,900,900,0
20240403,124100,3682749,900,900,900,900,0
20240403,124000,3682749,900,900,900,900,0
20240403,123900,3682749,900,900,900,900,0
20240403,123800,3682749,900,900,900,900,0
20240403,123700,3682749,900,900,900,900,0
20240403,123600,3682749,900,900,900,900,0
20240403,123500,3682749,900,900,900,900,0
20240403,123400,3682749,900,900,900,900,0
20240403,123300,3682749,900,900,900,900,0
20240403,123200,3682749,900,900,900,900,0
20240403,123100,3682749,900,900,900,900,0
20240403,123000,3682749,900,900,900,900,0
20240403,122900,3682749,900,900,900,900,0
20240403,122800,3682749,900,900,900,900,0
20240403,122700,3682749,900,900,900,900,0
20240403,122600,3682749,900,900,900,900,0
20240403,122500,3682749,900,900,900,900,0
20240403,122400,3682749,900,900,900,900,0
20240403,122300,3682749,900,900,900,900,0
20240403,122200,3682749,900,900,900,900,0
20240403,122100,3682749,900,900,900,900,0
20240403,122000,3682749,900,900,900,900,0
20240403,121900,3682749,900,900,900,900,0
20240403,121800,3682749,900,900,900,900,0
20240403,121700,3682749,900,900,900,900,0
20240403,121600,3682749,900,900,900,900,0
20240403,121500,3682749,900,900,900,900,0
20240403,121400,3682749,900,900,900,900,0
20240403,121300,3682749,900,900,900,900,0
20240403,121200,3682749,900,900,900,900,0
20240403,121100,3682749,900,900,900,900,0
20240403,121000,3682749,900,900,900,900,0
20240403,120900,3682749,900,900,900,900,0
20240403,120800,3682749,900,900,900,900,0
20240403,120700,3682749,900,900,900,900,0
20240403,120600,3682749,900,900,900,900,0
20240403,120500,3682749,900,900,900,900,0
20240403,120400,3682749,900,900,900,900,0
20240403,120300,3682749,900,900,900,900,0
20240403,120200,3682749,900,900,900,900,1
20240403,120100,3681849,875,875,875,875,0
20240403,120000,3681849,875,875,875,875,0
20240403,115900,3681849,875,875,875,875,1279
20240403,115800,2562724,875,880,880,875,2217
20240403,115700,618630,880,880,880,880,1
20240403,115600,617750,900,900,900,900,0
20240403,115500,617750,900,900,900,900,0
20240403,115400,617750,900,900,900,900,0
20240403,115300,617750,900,900,900,900,0
20240403,115200,617750,900,900,900,900,0
20240403,115100,617750,900,900,900,900,0
20240403,115000,617750,900,900,900,900,0
20240403,114900,617750,900,900,900,900,0
20240403,114800,617750,900,900,900,900,0
20240403,114700,617750,900,900,900,900,0
20240403,114600,617750,900,900,900,900,0
20240403,114500,617750,900,900,900,900,0
20240403,114400,617750,900,900,900,900,0
20240403,114300,617750,900,900,900,900,0
20240403,114200,617750,900,900,900,900,0
20240403,114100,617750,900,900,900,900,0
20240403,114000,617750,900,900,900,900,0
20240403,113900,617750,900,900,900,900,0
20240403,113800,617750,900,900,900,900,0
20240403,113700,617750,900,900,900,900,0
20240403,113600,617750,900,900,900,900,0
20240403,113500,617750,900,900,900,900,0
20240403,113400,617750,900,900,900,900,0
20240403,113300,617750,900,900,900,900,0
20240403,113200,617750,900,900,900,900,0
20240403,113100,617750,900,900,900,900,0
20240403,113000,617750,900,900,900,900,0
20240403,112900,617750,900,900,900,900,0
20240403,112800,617750,900,900,900,900,0
20240403,112700,617750,900,900,900,900,0
20240403,112600,617750,900,900,900,900,0
20240403,112500,617750,900,900,900,900,0
20240403,112400,617750,900,900,900,900,0
20240403,112300,617750,900,900,900,900,0
20240403,112200,617750,900,900,900,900,0
20240403,112100,617750,900,900,900,900,0
20240403,112000,617750,900,900,900,900,0
20240403,111900,617750,900,900,900,900,0
20240403,111800,617750,900,900,900,900,0
20240403,111700,617750,900,900,900,900,0
20240403,111600,617750,900,900,900,900,0
20240403,111500,617750,900,900,900,900,0
20240403,111400,617750,900,900,900,900,0
20240403,111300,617750,900,900,900,900,0
20240403,111200,617750,900,900,900,900,0
20240403,111100,617750,900,900,900,900,0
20240403,111000,617750,900,900,900,900,0
20240403,110900,617750,900,900,900,900,0
20240403,110800,617750,900,900,900,900,0
20240403,110700,617750,900,900,900,900,0
20240403,110600,617750,900,900,900,900,0
20240403,110500,617750,900,900,900,900,0
20240403,110400,617750,900,900,900,900,0
20240403,110300,617750,900,900,900,900,0
20240403,110200,617750,900,900,900,900,0
20240403,110100,617750,900,900,900,900,0
20240403,110000,617750,900,900,900,900,0
20240403,105900,617750,900,900,900,900,0
20240403,105800,617750,900,900,900,900,0
20240403,105700,617750,900,900,900,900,0
20240403,105600,617750,900,900,900,900,0
20240403,105500,617750,900,900,900,900,0
20240403,105400,617750,900,900,900,900,0
20240403,105300,617750,900,900,900,900,0
20240403,105200,617750,900,900,900,900,0
20240403,105100,617750,900,900,900,900,0
20240403,105000,617750,900,900,900,900,0
20240403,104900,617750,900,900,900,900,0
20240403,104800,617750,900,900,900,900,0
20240403,104700,617750,900,900,900,900,0
20240403,104600,617750,900,900,900,900,0
20240403,104500,617750,900,900,900,900,0
20240403,104400,617750,900,900,900,900,0
20240403,104300,617750,900,900,900,900,0
20240403,104200,617750,900,900,900,900,0
20240403,104100,617750,900,900,900,900,0
20240403,104000,617750,900,900,900,900,0
20240403,103900,617750,900,900,900,900,0
20240403,103800,617750,900,900,900,900,0
20240403,103700,617750,900,900,900,900,0
20240403,103600,617750,900,900,900,900,0
20240403,103500,617750,900,900,900,900,0
20240403,103400,617750,900,900,900,900,0
20240403,103300,617750,900,900,900,900,0
20240403,103200,617750,900,900,900,900,0
20240403,103100,617750,900,900,900,900,0
20240403,103000,617750,900,900,900,900,0
20240403,102900,617750,900,900,900,900,0
20240403,102800,617750,900,900,900,900,0
20240403,102700,617750,900,900,900,900,0
20240403,102600,617750,900,900,900,900,0
20240403,102500,617750,900,900,900,900,0
20240403,102400,617750,900,900,900,900,0
20240403,102300,617750,900,900,900,900,0
20240403,102200,617750,900,900,900,900,0
20240403,102100,617750,900,900,900,900,0
20240403,102000,617750,900,900,900,900,0
20240403,101900,617750,900,900,900,900,0
20240403,101800,617750,900,900,900,900,0
20240403,101700,617750,900,900,900,900,0
20240403,101600,617750,900,900,900,900,0
20240403,101500,617750,900,900,900,900,0
20240403,101400,617750,900,900,900,900,0
20240403,101300,617750,900,900,900,900,0
20240403,101200,617750,900,900,900,900,0
20240403,101100,617750,900,900,900,900,0
20240403,101000,617750,900,900,900,900,0
20240403,100900,617750,900,900,900,900,0
20240403,100800,617750,900,900,900,900,0
20240403,100700,617750,900,900,900,900,0
20240403,100600,617750,900,900,900,900,0
20240403,100500,617750,900,900,900,900,0
20240403,100400,617750,900,900,900,900,0
20240403,100300,617750,900,900,900,900,0
20240403,100200,617750,900,900,900,900,0
20240403,100100,617750,900,900,900,900,0
20240403,100000,617750,900,900,900,900,0
20240403,095900,617750,900,900,900,900,0
20240403,095800,617750,900,900,900,900,0
20240403,095700,617750,900,900,900,900,0
20240403,095600,617750,900,900,900,900,0
20240403,095500,617750,900,900,900,900,0
20240403,095400,617750,900,900,900,900,0
20240403,095300,617750,900,900,900,900,0
20240403,095200,617750,900,900,900,900,0
20240403,095100,617750,900,900,900,900,0
20240403,095000,617750,900,900,900,900,0
20240403,094900,617750,900,900,900,900,0
20240403,094800,617750,900,900,900,900,0
20240403,094700,617750,900,900,900,900,0
20240403,094600,617750,900,900,900,900,0
20240403,094500,617750,900,900,900,900,0
20240403,094400,617750,900,900,900,900,0
20240403,094300,617750,900,900,900,900,0
20240403,094200,617750,900,900,900,900,0
20240403,094100,617750,900,900,900,900,0
20240403,094000,617750,900,900,900,900,0
20240403,093900,617750,900,900,900,900,0
20240403,093800,617750,900,900,900,900,0
20240403,093700,617750,900,900,900,900,250
20240403,093600,392750,925,925,925,925,0
20240403,093500,392750,925,925,925,925,0
20240403,093400,392750,925,925,925,925,0
20240403,093300,392750,925,925,925,925,0
20240403,093200,392750,925,925,925,925,0
20240403,093100,392750,925,925,925,925,0
20240403,093000,392750,925,950,950,925,420
20240403,092900,0,984,984,984,984,0
20240403,092800,0,984,984,984,984,0
20240403,092700,0,984,984,984,984,0
20240403,092600,0,984,984,984,984,0
20240403,092500,0,984,984,984,984,0
20240403,092400,0,984,984,984,984,0
20240403,092300,0,984,984,984,984,0
20240403,092200,0,984,984,984,984,0
20240403,092100,0,984,984,984,984,0
20240403,092000,0,984,984,984,984,0
20240403,091900,0,984,984,984,984,0
20240403,091800,0,984,984,984,984,0
20240403,091700,0,984,984,984,984,0
20240403,091600,0,984,984,984,984,0
20240403,091500,0,984,984,984,984,0
20240403,091400,0,984,984,984,984,0
20240403,091300,0,984,984,984,984,0
20240403,091200,0,984,984,984,984,0
20240403,091100,0,984,984,984,984,0
20240403,091000,0,984,984,984,984,0
20240403,090900,0,984,984,984,984,0
20240403,090800,0,984,984,984,984,0
20240403,090700,0,984,984,984,984,0
20240403,090600,0,984,984,984,984,0
20240403,090500,0,984,984,984,984,0
20240403,090400,0,984,984,984,984,0
20240403,090300,0,984,984,984,984,0
20240403,090200,0,984,984,984,984,0
20240403,090100,0,984,984,984,984,0
20240403,090000,0,984,984,984,984,0