KissMeData/438580/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210100,3204250,2295,2295,2295,2295,51
20240403,210000,3204250,2295,2295,2295,2295,0
20240403,205900,3204250,2295,2295,2295,2295,0
20240403,205800,3204250,2295,2295,2295,2295,0
20240403,205700,3204250,2295,2295,2295,2295,0
20240403,205600,3204250,2295,2295,2295,2295,0
20240403,205500,3204250,2295,2295,2295,2295,0
20240403,205400,3204250,2295,2295,2295,2295,0
20240403,205300,3204250,2295,2295,2295,2295,0
20240403,205200,3204250,2295,2295,2295,2295,0
20240403,205100,3204250,2295,2295,2295,2295,0
20240403,205000,3204250,2295,2295,2295,2295,0
20240403,204900,3204250,2295,2295,2295,2295,0
20240403,204800,3204250,2295,2295,2295,2295,0
20240403,204700,3204250,2295,2295,2295,2295,0
20240403,204600,3204250,2295,2295,2295,2295,0
20240403,204500,3204250,2295,2295,2295,2295,0
20240403,204400,3204250,2295,2295,2295,2295,0
20240403,204300,3204250,2295,2295,2295,2295,0
20240403,204200,3204250,2295,2295,2295,2295,0
20240403,204100,3204250,2295,2295,2295,2295,0
20240403,204000,3204250,2295,2295,2295,2295,0
20240403,203900,3204250,2295,2295,2295,2295,0
20240403,203800,3204250,2295,2295,2295,2295,0
20240403,203700,3204250,2295,2295,2295,2295,0
20240403,203600,3204250,2295,2295,2295,2295,0
20240403,203500,3204250,2295,2295,2295,2295,0
20240403,203400,3204250,2295,2295,2295,2295,0
20240403,203300,3204250,2295,2295,2295,2295,0
20240403,203200,3204250,2295,2295,2295,2295,0
20240403,203100,3204250,2295,2295,2295,2295,51
20240403,203000,3204250,2295,2295,2295,2295,0
20240403,202900,3204250,2295,2295,2295,2295,0
20240403,202800,3204250,2295,2295,2295,2295,0
20240403,202700,3204250,2295,2295,2295,2295,0
20240403,202600,3204250,2295,2295,2295,2295,0
20240403,202500,3204250,2295,2295,2295,2295,0
20240403,202400,3204250,2295,2295,2295,2295,0
20240403,202300,3204250,2295,2295,2295,2295,0
20240403,202200,3204250,2295,2295,2295,2295,0
20240403,202100,3204250,2295,2295,2295,2295,0
20240403,202000,3204250,2295,2295,2295,2295,0
20240403,201900,3204250,2295,2295,2295,2295,0
20240403,201800,3204250,2295,2295,2295,2295,0
20240403,201700,3204250,2295,2295,2295,2295,0
20240403,201600,3204250,2295,2295,2295,2295,0
20240403,201500,3204250,2295,2295,2295,2295,0
20240403,201400,3204250,2295,2295,2295,2295,0
20240403,201300,3204250,2295,2295,2295,2295,0
20240403,201200,3204250,2295,2295,2295,2295,0
20240403,201100,3204250,2295,2295,2295,2295,0
20240403,201000,3204250,2295,2295,2295,2295,0
20240403,200900,3204250,2295,2295,2295,2295,0
20240403,200800,3204250,2295,2295,2295,2295,0
20240403,200700,3204250,2295,2295,2295,2295,0
20240403,200600,3204250,2295,2295,2295,2295,0
20240403,200500,3204250,2295,2295,2295,2295,0
20240403,200400,3204250,2295,2295,2295,2295,0
20240403,200300,3204250,2295,2295,2295,2295,0
20240403,200200,3204250,2295,2295,2295,2295,0
20240403,200100,3204250,2295,2295,2295,2295,51
20240403,200000,3204250,2295,2295,2295,2295,0
20240403,195900,3204250,2295,2295,2295,2295,0
20240403,195800,3204250,2295,2295,2295,2295,0
20240403,195700,3204250,2295,2295,2295,2295,0
20240403,195600,3204250,2295,2295,2295,2295,0
20240403,195500,3204250,2295,2295,2295,2295,0
20240403,195400,3204250,2295,2295,2295,2295,0
20240403,195300,3204250,2295,2295,2295,2295,0
20240403,195200,3204250,2295,2295,2295,2295,0
20240403,195100,3204250,2295,2295,2295,2295,0
20240403,195000,3204250,2295,2295,2295,2295,0
20240403,194900,3204250,2295,2295,2295,2295,0
20240403,194800,3204250,2295,2295,2295,2295,0
20240403,194700,3204250,2295,2295,2295,2295,0
20240403,194600,3204250,2295,2295,2295,2295,0
20240403,194500,3204250,2295,2295,2295,2295,0
20240403,194400,3204250,2295,2295,2295,2295,0
20240403,194300,3204250,2295,2295,2295,2295,0
20240403,194200,3204250,2295,2295,2295,2295,0
20240403,194100,3204250,2295,2295,2295,2295,0
20240403,194000,3204250,2295,2295,2295,2295,0
20240403,193900,3204250,2295,2295,2295,2295,0
20240403,193800,3204250,2295,2295,2295,2295,0
20240403,193700,3204250,2295,2295,2295,2295,0
20240403,193600,3204250,2295,2295,2295,2295,0
20240403,193500,3204250,2295,2295,2295,2295,0
20240403,193400,3204250,2295,2295,2295,2295,0
20240403,193300,3204250,2295,2295,2295,2295,0
20240403,193200,3204250,2295,2295,2295,2295,0
20240403,193100,3204250,2295,2295,2295,2295,51
20240403,193000,3204250,2295,2295,2295,2295,0
20240403,192900,3204250,2295,2295,2295,2295,0
20240403,192800,3204250,2295,2295,2295,2295,0
20240403,192700,3204250,2295,2295,2295,2295,0
20240403,192600,3204250,2295,2295,2295,2295,0
20240403,192500,3204250,2295,2295,2295,2295,0
20240403,192400,3204250,2295,2295,2295,2295,0
20240403,192300,3204250,2295,2295,2295,2295,0
20240403,192200,3204250,2295,2295,2295,2295,0
20240403,192100,3204250,2295,2295,2295,2295,0
20240403,192000,3204250,2295,2295,2295,2295,0
20240403,191900,3204250,2295,2295,2295,2295,0
20240403,191800,3204250,2295,2295,2295,2295,0
20240403,191700,3204250,2295,2295,2295,2295,0
20240403,191600,3204250,2295,2295,2295,2295,0
20240403,191500,3204250,2295,2295,2295,2295,0
20240403,191400,3204250,2295,2295,2295,2295,0
20240403,191300,3204250,2295,2295,2295,2295,0
20240403,191200,3204250,2295,2295,2295,2295,0
20240403,191100,3204250,2295,2295,2295,2295,0
20240403,191000,3204250,2295,2295,2295,2295,0
20240403,190900,3204250,2295,2295,2295,2295,0
20240403,190800,3204250,2295,2295,2295,2295,0
20240403,190700,3204250,2295,2295,2295,2295,0
20240403,190600,3204250,2295,2295,2295,2295,0
20240403,190500,3204250,2295,2295,2295,2295,0
20240403,190400,3204250,2295,2295,2295,2295,0
20240403,190300,3204250,2295,2295,2295,2295,0
20240403,190200,3204250,2295,2295,2295,2295,0
20240403,190100,3204250,2295,2295,2295,2295,51
20240403,190000,3204250,2295,2295,2295,2295,0
20240403,185900,3204250,2295,2295,2295,2295,0
20240403,185800,3204250,2295,2295,2295,2295,0
20240403,185700,3204250,2295,2295,2295,2295,0
20240403,185600,3204250,2295,2295,2295,2295,0
20240403,185500,3204250,2295,2295,2295,2295,0
20240403,185400,3204250,2295,2295,2295,2295,0
20240403,185300,3204250,2295,2295,2295,2295,0
20240403,185200,3204250,2295,2295,2295,2295,0
20240403,185100,3204250,2295,2295,2295,2295,0
20240403,185000,3204250,2295,2295,2295,2295,0
20240403,184900,3204250,2295,2295,2295,2295,0
20240403,184800,3204250,2295,2295,2295,2295,0
20240403,184700,3204250,2295,2295,2295,2295,0
20240403,184600,3204250,2295,2295,2295,2295,0
20240403,184500,3204250,2295,2295,2295,2295,0
20240403,184400,3204250,2295,2295,2295,2295,0
20240403,184300,3204250,2295,2295,2295,2295,0
20240403,184200,3204250,2295,2295,2295,2295,0
20240403,184100,3204250,2295,2295,2295,2295,0
20240403,184000,3204250,2295,2295,2295,2295,0
20240403,183900,3204250,2295,2295,2295,2295,0
20240403,183800,3204250,2295,2295,2295,2295,0
20240403,183700,3204250,2295,2295,2295,2295,0
20240403,183600,3204250,2295,2295,2295,2295,0
20240403,183500,3204250,2295,2295,2295,2295,0
20240403,183400,3204250,2295,2295,2295,2295,0
20240403,183300,3204250,2295,2295,2295,2295,0
20240403,183200,3204250,2295,2295,2295,2295,0
20240403,183100,3204250,2295,2295,2295,2295,51
20240403,183000,3204250,2295,2295,2295,2295,0
20240403,182900,3204250,2295,2295,2295,2295,0
20240403,182800,3204250,2295,2295,2295,2295,0
20240403,182700,3204250,2295,2295,2295,2295,0
20240403,182600,3204250,2295,2295,2295,2295,0
20240403,182500,3204250,2295,2295,2295,2295,0
20240403,182400,3204250,2295,2295,2295,2295,0
20240403,182300,3204250,2295,2295,2295,2295,0
20240403,182200,3204250,2295,2295,2295,2295,0
20240403,182100,3204250,2295,2295,2295,2295,0
20240403,182000,3204250,2295,2295,2295,2295,0
20240403,181900,3204250,2295,2295,2295,2295,0
20240403,181800,3204250,2295,2295,2295,2295,0
20240403,181700,3204250,2295,2295,2295,2295,0
20240403,181600,3204250,2295,2295,2295,2295,0
20240403,181500,3204250,2295,2295,2295,2295,0
20240403,181400,3204250,2295,2295,2295,2295,0
20240403,181300,3204250,2295,2295,2295,2295,0
20240403,181200,3204250,2295,2295,2295,2295,0
20240403,181100,3204250,2295,2295,2295,2295,0
20240403,181000,3204250,2295,2295,2295,2295,0
20240403,180900,3204250,2295,2295,2295,2295,0
20240403,180800,3204250,2295,2295,2295,2295,0
20240403,180700,3204250,2295,2295,2295,2295,0
20240403,180600,3204250,2295,2295,2295,2295,0
20240403,180500,3204250,2295,2295,2295,2295,0
20240403,180400,3204250,2295,2295,2295,2295,0
20240403,180300,3204250,2295,2295,2295,2295,0
20240403,180200,3204250,2295,2295,2295,2295,0
20240403,180100,3204250,2295,2295,2295,2295,51
20240403,180000,3204250,2295,2295,2295,2295,0
20240403,175900,3204250,2295,2295,2295,2295,0
20240403,175800,3204250,2295,2295,2295,2295,0
20240403,175700,3204250,2295,2295,2295,2295,0
20240403,175600,3204250,2295,2295,2295,2295,0
20240403,175500,3204250,2295,2295,2295,2295,0
20240403,175400,3204250,2295,2295,2295,2295,0
20240403,175300,3204250,2295,2295,2295,2295,0
20240403,175200,3204250,2295,2295,2295,2295,0
20240403,175100,3204250,2295,2295,2295,2295,0
20240403,175000,3204250,2295,2295,2295,2295,0
20240403,174900,3204250,2295,2295,2295,2295,0
20240403,174800,3204250,2295,2295,2295,2295,0
20240403,174700,3204250,2295,2295,2295,2295,0
20240403,174600,3204250,2295,2295,2295,2295,0
20240403,174500,3204250,2295,2295,2295,2295,0
20240403,174400,3204250,2295,2295,2295,2295,0
20240403,174300,3204250,2295,2295,2295,2295,0
20240403,174200,3204250,2295,2295,2295,2295,0
20240403,174100,3204250,2295,2295,2295,2295,0
20240403,174000,3204250,2295,2295,2295,2295,0
20240403,173900,3204250,2295,2295,2295,2295,0
20240403,173800,3204250,2295,2295,2295,2295,0
20240403,173700,3204250,2295,2295,2295,2295,0
20240403,173600,3204250,2295,2295,2295,2295,0
20240403,173500,3204250,2295,2295,2295,2295,0
20240403,173400,3204250,2295,2295,2295,2295,0
20240403,173300,3204250,2295,2295,2295,2295,0
20240403,173200,3204250,2295,2295,2295,2295,0
20240403,173100,3204250,2295,2295,2295,2295,51
20240403,173000,3204250,2295,2295,2295,2295,0
20240403,172900,3204250,2295,2295,2295,2295,0
20240403,172800,3204250,2295,2295,2295,2295,0
20240403,172700,3204250,2295,2295,2295,2295,0
20240403,172600,3204250,2295,2295,2295,2295,0
20240403,172500,3204250,2295,2295,2295,2295,0
20240403,172400,3204250,2295,2295,2295,2295,0
20240403,172300,3204250,2295,2295,2295,2295,0
20240403,172200,3204250,2295,2295,2295,2295,0
20240403,172100,3204250,2295,2295,2295,2295,0
20240403,172000,3204250,2295,2295,2295,2295,0
20240403,171900,3204250,2295,2295,2295,2295,0
20240403,171800,3204250,2295,2295,2295,2295,0
20240403,171700,3204250,2295,2295,2295,2295,0
20240403,171600,3204250,2295,2295,2295,2295,0
20240403,171500,3204250,2295,2295,2295,2295,0
20240403,171400,3204250,2295,2295,2295,2295,0
20240403,171300,3204250,2295,2295,2295,2295,0
20240403,171200,3204250,2295,2295,2295,2295,0
20240403,171100,3204250,2295,2295,2295,2295,0
20240403,171000,3204250,2295,2295,2295,2295,0
20240403,170900,3204250,2295,2295,2295,2295,0
20240403,170800,3204250,2295,2295,2295,2295,0
20240403,170700,3204250,2295,2295,2295,2295,0
20240403,170600,3204250,2295,2295,2295,2295,0
20240403,170500,3204250,2295,2295,2295,2295,0
20240403,170400,3204250,2295,2295,2295,2295,0
20240403,170300,3204250,2295,2295,2295,2295,0
20240403,170200,3204250,2295,2295,2295,2295,0
20240403,170100,3204250,2295,2295,2295,2295,51
20240403,170000,3204250,2295,2295,2295,2295,0
20240403,165900,3204250,2295,2295,2295,2295,0
20240403,165800,3204250,2295,2295,2295,2295,0
20240403,165700,3204250,2295,2295,2295,2295,0
20240403,165600,3204250,2295,2295,2295,2295,0
20240403,165500,3204250,2295,2295,2295,2295,0
20240403,165400,3204250,2295,2295,2295,2295,0
20240403,165300,3204250,2295,2295,2295,2295,0
20240403,165200,3204250,2295,2295,2295,2295,0
20240403,165100,3204250,2295,2295,2295,2295,0
20240403,165000,3204250,2295,2295,2295,2295,0
20240403,164900,3204250,2295,2295,2295,2295,0
20240403,164800,3204250,2295,2295,2295,2295,0
20240403,164700,3204250,2295,2295,2295,2295,0
20240403,164600,3204250,2295,2295,2295,2295,0
20240403,164500,3204250,2295,2295,2295,2295,0
20240403,164400,3204250,2295,2295,2295,2295,0
20240403,164300,3204250,2295,2295,2295,2295,0
20240403,164200,3204250,2295,2295,2295,2295,0
20240403,164100,3204250,2295,2295,2295,2295,0
20240403,164000,3204250,2295,2295,2295,2295,0
20240403,163900,3204250,2295,2295,2295,2295,0
20240403,163800,3204250,2295,2295,2295,2295,0
20240403,163700,3204250,2295,2295,2295,2295,0
20240403,163600,3204250,2295,2295,2295,2295,0
20240403,163500,3204250,2295,2295,2295,2295,0
20240403,163400,3204250,2295,2295,2295,2295,0
20240403,163300,3204250,2295,2295,2295,2295,0
20240403,163200,3204250,2295,2295,2295,2295,0
20240403,163100,3204250,2295,2295,2295,2295,51
20240403,163000,3204250,2295,2295,2295,2295,0
20240403,162900,3204250,2295,2295,2295,2295,0
20240403,162800,3204250,2295,2295,2295,2295,0
20240403,162700,3204250,2295,2295,2295,2295,0
20240403,162600,3204250,2295,2295,2295,2295,0
20240403,162500,3204250,2295,2295,2295,2295,0
20240403,162400,3204250,2295,2295,2295,2295,0
20240403,162300,3204250,2295,2295,2295,2295,0
20240403,162200,3204250,2295,2295,2295,2295,0
20240403,162100,3204250,2295,2295,2295,2295,0
20240403,162000,3204250,2295,2295,2295,2295,0
20240403,161900,3204250,2295,2295,2295,2295,0
20240403,161800,3204250,2295,2295,2295,2295,0
20240403,161700,3204250,2295,2295,2295,2295,0
20240403,161600,3204250,2295,2295,2295,2295,0
20240403,161500,3204250,2295,2295,2295,2295,0
20240403,161400,3204250,2295,2295,2295,2295,0
20240403,161300,3204250,2295,2295,2295,2295,0
20240403,161200,3204250,2295,2295,2295,2295,0
20240403,161100,3204250,2295,2295,2295,2295,0
20240403,161000,3204250,2295,2295,2295,2295,0
20240403,160900,3204250,2295,2295,2295,2295,0
20240403,160800,3204250,2295,2295,2295,2295,0
20240403,160700,3204250,2295,2295,2295,2295,0
20240403,160600,3204250,2295,2295,2295,2295,0
20240403,160500,3204250,2295,2295,2295,2295,0
20240403,160400,3204250,2295,2295,2295,2295,0
20240403,160300,3204250,2295,2295,2295,2295,0
20240403,160200,3204250,2295,2295,2295,2295,0
20240403,160100,3204250,2295,2295,2295,2295,51
20240403,160000,3204250,2295,2295,2295,2295,0
20240403,155900,3204250,2295,2295,2295,2295,0
20240403,155800,3204250,2295,2295,2295,2295,0
20240403,155700,3204250,2295,2295,2295,2295,0
20240403,155600,3204250,2295,2295,2295,2295,0
20240403,155500,3204250,2295,2295,2295,2295,0
20240403,155400,3204250,2295,2295,2295,2295,0
20240403,155300,3204250,2295,2295,2295,2295,0
20240403,155200,3204250,2295,2295,2295,2295,0
20240403,155100,3204250,2295,2295,2295,2295,0
20240403,155000,3204250,2295,2295,2295,2295,0
20240403,154900,3204250,2295,2295,2295,2295,0
20240403,154800,3204250,2295,2295,2295,2295,0
20240403,154700,3204250,2295,2295,2295,2295,0
20240403,154600,3204250,2295,2295,2295,2295,0
20240403,154500,3204250,2295,2295,2295,2295,0
20240403,154400,3204250,2295,2295,2295,2295,0
20240403,154300,3204250,2295,2295,2295,2295,0
20240403,154200,3204250,2295,2295,2295,2295,0
20240403,154100,3204250,2295,2295,2295,2295,0
20240403,154000,3204250,2295,2295,2295,2295,0
20240403,153900,3204250,2295,2295,2295,2295,0
20240403,153800,3204250,2295,2295,2295,2295,0
20240403,153700,3204250,2295,2295,2295,2295,0
20240403,153600,3204250,2295,2295,2295,2295,0
20240403,153500,3204250,2295,2295,2295,2295,0
20240403,153400,3204250,2295,2295,2295,2295,0
20240403,153300,3204250,2295,2295,2295,2295,0
20240403,153200,3204250,2295,2295,2295,2295,0
20240403,153100,3204250,2295,2295,2295,2295,51
20240403,153000,3204250,2295,2295,2295,2295,51
20240403,152900,3087205,2310,2310,2310,2310,0
20240403,152800,3087205,2310,2310,2310,2310,0
20240403,152700,3087205,2310,2310,2310,2310,0
20240403,152600,3087205,2310,2310,2310,2310,0
20240403,152500,3087205,2310,2310,2310,2310,0
20240403,152400,3087205,2310,2310,2310,2310,0
20240403,152300,3087205,2310,2310,2310,2310,0
20240403,152200,3087205,2310,2310,2310,2310,0
20240403,152100,3087205,2310,2310,2310,2310,0
20240403,152000,3087205,2310,2310,2310,2310,0
20240403,151900,3087205,2310,2310,2310,2310,0
20240403,151800,3087205,2310,2310,2310,2310,0
20240403,151700,3087205,2310,2310,2310,2310,0
20240403,151600,3087205,2310,2310,2310,2310,0
20240403,151500,3087205,2310,2310,2310,2310,0
20240403,151400,3087205,2310,2310,2310,2310,0
20240403,151300,3087205,2310,2310,2310,2310,0
20240403,151200,3087205,2310,2310,2310,2310,0
20240403,151100,3087205,2310,2310,2310,2310,0
20240403,151000,3087205,2310,2310,2310,2310,0
20240403,150900,3087205,2310,2310,2310,2310,0
20240403,150800,3087205,2310,2310,2310,2310,0
20240403,150700,3087205,2310,2310,2310,2310,0
20240403,150600,3087205,2310,2310,2310,2310,0
20240403,150500,3087205,2310,2310,2310,2310,0
20240403,150400,3087205,2310,2310,2310,2310,0
20240403,150300,3087205,2310,2310,2310,2310,0
20240403,150200,3087205,2310,2310,2310,2310,0
20240403,150100,3087205,2310,2310,2310,2310,0
20240403,150000,3087205,2310,2310,2310,2310,0
20240403,145900,3087205,2310,2305,2310,2305,5
20240403,145800,3075665,2295,2295,2295,2295,0
20240403,145700,3075665,2295,2295,2295,2295,0
20240403,145600,3075665,2295,2295,2295,2295,0
20240403,145500,3075665,2295,2295,2295,2295,0
20240403,145400,3075665,2295,2295,2295,2295,0
20240403,145300,3075665,2295,2295,2295,2295,0
20240403,145200,3075665,2295,2295,2295,2295,0
20240403,145100,3075665,2295,2295,2295,2295,0
20240403,145000,3075665,2295,2295,2295,2295,0
20240403,144900,3075665,2295,2295,2295,2295,0
20240403,144800,3075665,2295,2295,2295,2295,0
20240403,144700,3075665,2295,2295,2295,2295,0
20240403,144600,3075665,2295,2295,2295,2295,0
20240403,144500,3075665,2295,2295,2295,2295,0
20240403,144400,3075665,2295,2295,2295,2295,0
20240403,144300,3075665,2295,2295,2295,2295,0
20240403,144200,3075665,2295,2295,2295,2295,0
20240403,144100,3075665,2295,2295,2295,2295,0
20240403,144000,3075665,2295,2295,2295,2295,0
20240403,143900,3075665,2295,2295,2295,2295,0
20240403,143800,3075665,2295,2295,2295,2295,0
20240403,143700,3075665,2295,2295,2295,2295,0
20240403,143600,3075665,2295,2295,2295,2295,0
20240403,143500,3075665,2295,2295,2295,2295,0
20240403,143400,3075665,2295,2295,2295,2295,0
20240403,143300,3075665,2295,2295,2295,2295,0
20240403,143200,3075665,2295,2295,2295,2295,0
20240403,143100,3075665,2295,2295,2295,2295,0
20240403,143000,3075665,2295,2295,2295,2295,0
20240403,142900,3075665,2295,2295,2295,2295,0
20240403,142800,3075665,2295,2295,2295,2295,0
20240403,142700,3075665,2295,2295,2295,2295,0
20240403,142600,3075665,2295,2295,2295,2295,0
20240403,142500,3075665,2295,2295,2295,2295,0
20240403,142400,3075665,2295,2295,2295,2295,0
20240403,142300,3075665,2295,2295,2295,2295,0
20240403,142200,3075665,2295,2295,2295,2295,0
20240403,142100,3075665,2295,2295,2295,2295,0
20240403,142000,3075665,2295,2295,2295,2295,0
20240403,141900,3075665,2295,2295,2295,2295,0
20240403,141800,3075665,2295,2295,2295,2295,0
20240403,141700,3075665,2295,2295,2295,2295,0
20240403,141600,3075665,2295,2295,2295,2295,0
20240403,141500,3075665,2295,2295,2295,2295,0
20240403,141400,3075665,2295,2295,2295,2295,0
20240403,141300,3075665,2295,2295,2295,2295,0
20240403,141200,3075665,2295,2295,2295,2295,0
20240403,141100,3075665,2295,2295,2295,2295,0
20240403,141000,3075665,2295,2295,2295,2295,0
20240403,140900,3075665,2295,2295,2295,2295,0
20240403,140800,3075665,2295,2295,2295,2295,0
20240403,140700,3075665,2295,2295,2295,2295,0
20240403,140600,3075665,2295,2295,2295,2295,0
20240403,140500,3075665,2295,2295,2295,2295,0
20240403,140400,3075665,2295,2295,2295,2295,0
20240403,140300,3075665,2295,2295,2295,2295,0
20240403,140200,3075665,2295,2295,2295,2295,0
20240403,140100,3075665,2295,2295,2295,2295,0
20240403,140000,3075665,2295,2295,2295,2295,0
20240403,135900,3075665,2295,2295,2295,2295,0
20240403,135800,3075665,2295,2295,2295,2295,0
20240403,135700,3075665,2295,2295,2295,2295,0
20240403,135600,3075665,2295,2295,2295,2295,0
20240403,135500,3075665,2295,2295,2295,2295,0
20240403,135400,3075665,2295,2295,2295,2295,0
20240403,135300,3075665,2295,2295,2295,2295,0
20240403,135200,3075665,2295,2295,2295,2295,0
20240403,135100,3075665,2295,2295,2295,2295,0
20240403,135000,3075665,2295,2295,2295,2295,0
20240403,134900,3075665,2295,2295,2295,2295,0
20240403,134800,3075665,2295,2295,2295,2295,0
20240403,134700,3075665,2295,2295,2295,2295,0
20240403,134600,3075665,2295,2295,2295,2295,0
20240403,134500,3075665,2295,2295,2295,2295,0
20240403,134400,3075665,2295,2295,2295,2295,0
20240403,134300,3075665,2295,2295,2295,2295,0
20240403,134200,3075665,2295,2295,2295,2295,0
20240403,134100,3075665,2295,2295,2295,2295,0
20240403,134000,3075665,2295,2295,2295,2295,0
20240403,133900,3075665,2295,2295,2295,2295,0
20240403,133800,3075665,2295,2295,2295,2295,0
20240403,133700,3075665,2295,2295,2295,2295,0
20240403,133600,3075665,2295,2295,2295,2295,0
20240403,133500,3075665,2295,2295,2295,2295,0
20240403,133400,3075665,2295,2295,2295,2295,0
20240403,133300,3075665,2295,2295,2295,2295,0
20240403,133200,3075665,2295,2295,2295,2295,0
20240403,133100,3075665,2295,2295,2295,2295,0
20240403,133000,3075665,2295,2295,2295,2295,0
20240403,132900,3075665,2295,2295,2295,2295,0
20240403,132800,3075665,2295,2295,2295,2295,0
20240403,132700,3075665,2295,2295,2295,2295,0
20240403,132600,3075665,2295,2295,2295,2295,0
20240403,132500,3075665,2295,2295,2295,2295,0
20240403,132400,3075665,2295,2295,2295,2295,0
20240403,132300,3075665,2295,2295,2295,2295,0
20240403,132200,3075665,2295,2295,2295,2295,0
20240403,132100,3075665,2295,2295,2295,2295,0
20240403,132000,3075665,2295,2295,2295,2295,0
20240403,131900,3075665,2295,2295,2295,2295,0
20240403,131800,3075665,2295,2295,2295,2295,0
20240403,131700,3075665,2295,2295,2295,2295,0
20240403,131600,3075665,2295,2295,2295,2295,193
20240403,131500,2632730,2295,2295,2295,2295,0
20240403,131400,2632730,2295,2295,2295,2295,0
20240403,131300,2632730,2295,2295,2295,2295,0
20240403,131200,2632730,2295,2295,2295,2295,0
20240403,131100,2632730,2295,2295,2295,2295,0
20240403,131000,2632730,2295,2295,2295,2295,0
20240403,130900,2632730,2295,2295,2295,2295,0
20240403,130800,2632730,2295,2295,2295,2295,0
20240403,130700,2632730,2295,2295,2295,2295,0
20240403,130600,2632730,2295,2295,2295,2295,0
20240403,130500,2632730,2295,2295,2295,2295,0
20240403,130400,2632730,2295,2295,2295,2295,0
20240403,130300,2632730,2295,2295,2295,2295,0
20240403,130200,2632730,2295,2295,2295,2295,0
20240403,130100,2632730,2295,2295,2295,2295,0
20240403,130000,2632730,2295,2295,2295,2295,0
20240403,125900,2632730,2295,2295,2295,2295,0
20240403,125800,2632730,2295,2295,2295,2295,0
20240403,125700,2632730,2295,2295,2295,2295,0
20240403,125600,2632730,2295,2295,2295,2295,0
20240403,125500,2632730,2295,2295,2295,2295,0
20240403,125400,2632730,2295,2295,2295,2295,0
20240403,125300,2632730,2295,2295,2295,2295,0
20240403,125200,2632730,2295,2295,2295,2295,0
20240403,125100,2632730,2295,2295,2295,2295,0
20240403,125000,2632730,2295,2295,2295,2295,0
20240403,124900,2632730,2295,2295,2295,2295,0
20240403,124800,2632730,2295,2295,2295,2295,0
20240403,124700,2632730,2295,2295,2295,2295,0
20240403,124600,2632730,2295,2295,2295,2295,0
20240403,124500,2632730,2295,2295,2295,2295,0
20240403,124400,2632730,2295,2295,2295,2295,0
20240403,124300,2632730,2295,2295,2295,2295,0
20240403,124200,2632730,2295,2295,2295,2295,0
20240403,124100,2632730,2295,2295,2295,2295,0
20240403,124000,2632730,2295,2295,2295,2295,0
20240403,123900,2632730,2295,2295,2295,2295,0
20240403,123800,2632730,2295,2295,2295,2295,0
20240403,123700,2632730,2295,2295,2295,2295,0
20240403,123600,2632730,2295,2295,2295,2295,0
20240403,123500,2632730,2295,2295,2295,2295,0
20240403,123400,2632730,2295,2295,2295,2295,0
20240403,123300,2632730,2295,2295,2295,2295,0
20240403,123200,2632730,2295,2295,2295,2295,0
20240403,123100,2632730,2295,2295,2295,2295,0
20240403,123000,2632730,2295,2295,2295,2295,0
20240403,122900,2632730,2295,2295,2295,2295,0
20240403,122800,2632730,2295,2295,2295,2295,0
20240403,122700,2632730,2295,2295,2295,2295,0
20240403,122600,2632730,2295,2295,2295,2295,0
20240403,122500,2632730,2295,2295,2295,2295,0
20240403,122400,2632730,2295,2295,2295,2295,0
20240403,122300,2632730,2295,2295,2295,2295,889
20240403,122200,592475,2295,2295,2295,2295,0
20240403,122100,592475,2295,2295,2295,2295,0
20240403,122000,592475,2295,2295,2295,2295,0
20240403,121900,592475,2295,2295,2295,2295,0
20240403,121800,592475,2295,2295,2295,2295,0
20240403,121700,592475,2295,2295,2295,2295,0
20240403,121600,592475,2295,2295,2295,2295,0
20240403,121500,592475,2295,2295,2295,2295,0
20240403,121400,592475,2295,2295,2295,2295,0
20240403,121300,592475,2295,2295,2295,2295,0
20240403,121200,592475,2295,2295,2295,2295,0
20240403,121100,592475,2295,2295,2295,2295,0
20240403,121000,592475,2295,2295,2295,2295,0
20240403,120900,592475,2295,2295,2295,2295,0
20240403,120800,592475,2295,2295,2295,2295,0
20240403,120700,592475,2295,2295,2295,2295,0
20240403,120600,592475,2295,2295,2295,2295,0
20240403,120500,592475,2295,2295,2295,2295,0
20240403,120400,592475,2295,2295,2295,2295,0
20240403,120300,592475,2295,2295,2295,2295,0
20240403,120200,592475,2295,2295,2295,2295,0
20240403,120100,592475,2295,2295,2295,2295,0
20240403,120000,592475,2295,2295,2295,2295,0
20240403,115900,592475,2295,2295,2295,2295,0
20240403,115800,592475,2295,2295,2295,2295,0
20240403,115700,592475,2295,2295,2295,2295,0
20240403,115600,592475,2295,2295,2295,2295,0
20240403,115500,592475,2295,2295,2295,2295,0
20240403,115400,592475,2295,2295,2295,2295,0
20240403,115300,592475,2295,2295,2295,2295,0
20240403,115200,592475,2295,2295,2295,2295,0
20240403,115100,592475,2295,2295,2295,2295,0
20240403,115000,592475,2295,2295,2295,2295,0
20240403,114900,592475,2295,2295,2295,2295,0
20240403,114800,592475,2295,2295,2295,2295,0
20240403,114700,592475,2295,2295,2295,2295,0
20240403,114600,592475,2295,2295,2295,2295,0
20240403,114500,592475,2295,2295,2295,2295,0
20240403,114400,592475,2295,2295,2295,2295,0
20240403,114300,592475,2295,2295,2295,2295,0
20240403,114200,592475,2295,2295,2295,2295,0
20240403,114100,592475,2295,2295,2295,2295,0
20240403,114000,592475,2295,2295,2295,2295,0
20240403,113900,592475,2295,2295,2295,2295,0
20240403,113800,592475,2295,2295,2295,2295,0
20240403,113700,592475,2295,2295,2295,2295,0
20240403,113600,592475,2295,2295,2295,2295,0
20240403,113500,592475,2295,2295,2295,2295,0
20240403,113400,592475,2295,2295,2295,2295,0
20240403,113300,592475,2295,2295,2295,2295,0
20240403,113200,592475,2295,2295,2295,2295,0
20240403,113100,592475,2295,2295,2295,2295,0
20240403,113000,592475,2295,2295,2295,2295,0
20240403,112900,592475,2295,2295,2295,2295,0
20240403,112800,592475,2295,2295,2295,2295,0
20240403,112700,592475,2295,2295,2295,2295,0
20240403,112600,592475,2295,2295,2295,2295,0
20240403,112500,592475,2295,2295,2295,2295,0
20240403,112400,592475,2295,2295,2295,2295,0
20240403,112300,592475,2295,2295,2295,2295,0
20240403,112200,592475,2295,2295,2295,2295,0
20240403,112100,592475,2295,2295,2295,2295,0
20240403,112000,592475,2295,2295,2295,2295,0
20240403,111900,592475,2295,2295,2295,2295,0
20240403,111800,592475,2295,2295,2295,2295,0
20240403,111700,592475,2295,2295,2295,2295,0
20240403,111600,592475,2295,2295,2295,2295,0
20240403,111500,592475,2295,2295,2295,2295,0
20240403,111400,592475,2295,2295,2295,2295,0
20240403,111300,592475,2295,2295,2295,2295,0
20240403,111200,592475,2295,2295,2295,2295,100
20240403,111100,362975,2295,2295,2295,2295,0
20240403,111000,362975,2295,2295,2295,2295,0
20240403,110900,362975,2295,2295,2295,2295,0
20240403,110800,362975,2295,2295,2295,2295,0
20240403,110700,362975,2295,2295,2295,2295,0
20240403,110600,362975,2295,2295,2295,2295,0
20240403,110500,362975,2295,2295,2295,2295,0
20240403,110400,362975,2295,2295,2295,2295,0
20240403,110300,362975,2295,2295,2295,2295,0
20240403,110200,362975,2295,2295,2295,2295,0
20240403,110100,362975,2295,2295,2295,2295,0
20240403,110000,362975,2295,2295,2295,2295,0
20240403,105900,362975,2295,2295,2295,2295,0
20240403,105800,362975,2295,2295,2295,2295,0
20240403,105700,362975,2295,2295,2295,2295,3
20240403,105600,356090,2300,2300,2300,2300,0
20240403,105500,356090,2300,2300,2300,2300,0
20240403,105400,356090,2300,2300,2300,2300,0
20240403,105300,356090,2300,2300,2300,2300,0
20240403,105200,356090,2300,2300,2300,2300,0
20240403,105100,356090,2300,2300,2300,2300,0
20240403,105000,356090,2300,2300,2300,2300,0
20240403,104900,356090,2300,2300,2300,2300,0
20240403,104800,356090,2300,2300,2300,2300,0
20240403,104700,356090,2300,2300,2300,2300,0
20240403,104600,356090,2300,2300,2300,2300,0
20240403,104500,356090,2300,2300,2300,2300,0
20240403,104400,356090,2300,2300,2300,2300,0
20240403,104300,356090,2300,2300,2300,2300,0
20240403,104200,356090,2300,2300,2300,2300,0
20240403,104100,356090,2300,2300,2300,2300,0
20240403,104000,356090,2300,2300,2300,2300,0
20240403,103900,356090,2300,2300,2300,2300,0
20240403,103800,356090,2300,2300,2300,2300,0
20240403,103700,356090,2300,2300,2300,2300,0
20240403,103600,356090,2300,2300,2300,2300,0
20240403,103500,356090,2300,2300,2300,2300,0
20240403,103400,356090,2300,2300,2300,2300,0
20240403,103300,356090,2300,2300,2300,2300,0
20240403,103200,356090,2300,2300,2300,2300,0
20240403,103100,356090,2300,2300,2300,2300,0
20240403,103000,356090,2300,2300,2300,2300,0
20240403,102900,356090,2300,2300,2300,2300,0
20240403,102800,356090,2300,2300,2300,2300,0
20240403,102700,356090,2300,2300,2300,2300,0
20240403,102600,356090,2300,2300,2300,2300,0
20240403,102500,356090,2300,2300,2300,2300,0
20240403,102400,356090,2300,2300,2300,2300,0
20240403,102300,356090,2300,2300,2300,2300,0
20240403,102200,356090,2300,2300,2300,2300,0
20240403,102100,356090,2300,2300,2300,2300,0
20240403,102000,356090,2300,2300,2300,2300,0
20240403,101900,356090,2300,2300,2300,2300,0
20240403,101800,356090,2300,2300,2300,2300,0
20240403,101700,356090,2300,2300,2300,2300,0
20240403,101600,356090,2300,2300,2300,2300,0
20240403,101500,356090,2300,2300,2300,2300,0
20240403,101400,356090,2300,2300,2300,2300,0
20240403,101300,356090,2300,2300,2300,2300,0
20240403,101200,356090,2300,2300,2300,2300,0
20240403,101100,356090,2300,2300,2300,2300,0
20240403,101000,356090,2300,2300,2300,2300,26
20240403,100900,296290,2300,2300,2300,2300,0
20240403,100800,296290,2300,2300,2300,2300,0
20240403,100700,296290,2300,2300,2300,2300,0
20240403,100600,296290,2300,2300,2300,2300,0
20240403,100500,296290,2300,2300,2300,2300,0
20240403,100400,296290,2300,2300,2300,2300,0
20240403,100300,296290,2300,2300,2300,2300,0
20240403,100200,296290,2300,2300,2300,2300,0
20240403,100100,296290,2300,2300,2300,2300,0
20240403,100000,296290,2300,2300,2300,2300,0
20240403,095900,296290,2300,2300,2300,2300,0
20240403,095800,296290,2300,2300,2300,2300,25
20240403,095700,238790,2345,2340,2345,2340,2
20240403,095600,234105,2295,2295,2295,2295,0
20240403,095500,234105,2295,2295,2295,2295,0
20240403,095400,234105,2295,2295,2295,2295,0
20240403,095300,234105,2295,2295,2295,2295,0
20240403,095200,234105,2295,2295,2295,2295,0
20240403,095100,234105,2295,2295,2295,2295,0
20240403,095000,234105,2295,2295,2295,2295,0
20240403,094900,234105,2295,2295,2295,2295,0
20240403,094800,234105,2295,2295,2295,2295,0
20240403,094700,234105,2295,2295,2295,2295,0
20240403,094600,234105,2295,2295,2295,2295,0
20240403,094500,234105,2295,2295,2295,2295,0
20240403,094400,234105,2295,2295,2295,2295,0
20240403,094300,234105,2295,2295,2295,2295,0
20240403,094200,234105,2295,2295,2295,2295,0
20240403,094100,234105,2295,2295,2295,2295,0
20240403,094000,234105,2295,2295,2295,2295,0
20240403,093900,234105,2295,2295,2295,2295,0
20240403,093800,234105,2295,2295,2295,2295,0
20240403,093700,234105,2295,2295,2295,2295,0
20240403,093600,234105,2295,2295,2295,2295,0
20240403,093500,234105,2295,2295,2295,2295,0
20240403,093400,234105,2295,2295,2295,2295,0
20240403,093300,234105,2295,2295,2295,2295,0
20240403,093200,234105,2295,2295,2295,2295,0
20240403,093100,234105,2295,2295,2295,2295,0
20240403,093000,234105,2295,2295,2295,2295,0
20240403,092900,234105,2295,2295,2295,2295,0
20240403,092800,234105,2295,2295,2295,2295,0
20240403,092700,234105,2295,2295,2295,2295,0
20240403,092600,234105,2295,2295,2295,2295,0
20240403,092500,234105,2295,2295,2295,2295,0
20240403,092400,234105,2295,2295,2295,2295,0
20240403,092300,234105,2295,2295,2295,2295,0
20240403,092200,234105,2295,2295,2295,2295,0
20240403,092100,234105,2295,2295,2295,2295,0
20240403,092000,234105,2295,2295,2295,2295,0
20240403,091900,234105,2295,2295,2295,2295,0
20240403,091800,234105,2295,2295,2295,2295,0
20240403,091700,234105,2295,2295,2295,2295,0
20240403,091600,234105,2295,2295,2295,2295,0
20240403,091500,234105,2295,2300,2300,2295,100
20240403,091400,4600,2300,2300,2300,2300,0
20240403,091300,4600,2300,2300,2300,2300,0
20240403,091200,4600,2300,2300,2300,2300,0
20240403,091100,4600,2300,2300,2300,2300,0
20240403,091000,4600,2300,2300,2300,2300,0
20240403,090900,4600,2300,2300,2300,2300,2
20240403,090800,0,2305,2305,2305,2305,0
20240403,090700,0,2305,2305,2305,2305,0
20240403,090600,0,2305,2305,2305,2305,0
20240403,090500,0,2305,2305,2305,2305,0
20240403,090400,0,2305,2305,2305,2305,0
20240403,090300,0,2305,2305,2305,2305,0
20240403,090200,0,2305,2305,2305,2305,0
20240403,090100,0,2305,2305,2305,2305,0
20240403,090000,0,2305,2305,2305,2305,0