KissMeData/403360/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,205300,24152110,15840,15840,15840,15840,40
20240401,205200,24152110,15840,15840,15840,15840,0
20240401,205100,24152110,15840,15840,15840,15840,0
20240401,205000,24152110,15840,15840,15840,15840,0
20240401,204900,24152110,15840,15840,15840,15840,0
20240401,204800,24152110,15840,15840,15840,15840,0
20240401,204700,24152110,15840,15840,15840,15840,0
20240401,204600,24152110,15840,15840,15840,15840,0
20240401,204500,24152110,15840,15840,15840,15840,0
20240401,204400,24152110,15840,15840,15840,15840,0
20240401,204300,24152110,15840,15840,15840,15840,0
20240401,204200,24152110,15840,15840,15840,15840,0
20240401,204100,24152110,15840,15840,15840,15840,0
20240401,204000,24152110,15840,15840,15840,15840,0
20240401,203900,24152110,15840,15840,15840,15840,0
20240401,203800,24152110,15840,15840,15840,15840,0
20240401,203700,24152110,15840,15840,15840,15840,0
20240401,203600,24152110,15840,15840,15840,15840,0
20240401,203500,24152110,15840,15840,15840,15840,0
20240401,203400,24152110,15840,15840,15840,15840,0
20240401,203300,24152110,15840,15840,15840,15840,0
20240401,203200,24152110,15840,15840,15840,15840,0
20240401,203100,24152110,15840,15840,15840,15840,0
20240401,203000,24152110,15840,15840,15840,15840,0
20240401,202900,24152110,15840,15840,15840,15840,0
20240401,202800,24152110,15840,15840,15840,15840,0
20240401,202700,24152110,15840,15840,15840,15840,0
20240401,202600,24152110,15840,15840,15840,15840,0
20240401,202500,24152110,15840,15840,15840,15840,0
20240401,202400,24152110,15840,15840,15840,15840,0
20240401,202300,24152110,15840,15840,15840,15840,40
20240401,202200,24152110,15840,15840,15840,15840,0
20240401,202100,24152110,15840,15840,15840,15840,0
20240401,202000,24152110,15840,15840,15840,15840,0
20240401,201900,24152110,15840,15840,15840,15840,0
20240401,201800,24152110,15840,15840,15840,15840,0
20240401,201700,24152110,15840,15840,15840,15840,0
20240401,201600,24152110,15840,15840,15840,15840,0
20240401,201500,24152110,15840,15840,15840,15840,0
20240401,201400,24152110,15840,15840,15840,15840,0
20240401,201300,24152110,15840,15840,15840,15840,0
20240401,201200,24152110,15840,15840,15840,15840,0
20240401,201100,24152110,15840,15840,15840,15840,0
20240401,201000,24152110,15840,15840,15840,15840,0
20240401,200900,24152110,15840,15840,15840,15840,0
20240401,200800,24152110,15840,15840,15840,15840,0
20240401,200700,24152110,15840,15840,15840,15840,0
20240401,200600,24152110,15840,15840,15840,15840,0
20240401,200500,24152110,15840,15840,15840,15840,0
20240401,200400,24152110,15840,15840,15840,15840,0
20240401,200300,24152110,15840,15840,15840,15840,0
20240401,200200,24152110,15840,15840,15840,15840,0
20240401,200100,24152110,15840,15840,15840,15840,0
20240401,200000,24152110,15840,15840,15840,15840,0
20240401,195900,24152110,15840,15840,15840,15840,0
20240401,195800,24152110,15840,15840,15840,15840,0
20240401,195700,24152110,15840,15840,15840,15840,0
20240401,195600,24152110,15840,15840,15840,15840,0
20240401,195500,24152110,15840,15840,15840,15840,0
20240401,195400,24152110,15840,15840,15840,15840,0
20240401,195300,24152110,15840,15840,15840,15840,40
20240401,195200,24152110,15840,15840,15840,15840,0
20240401,195100,24152110,15840,15840,15840,15840,0
20240401,195000,24152110,15840,15840,15840,15840,0
20240401,194900,24152110,15840,15840,15840,15840,0
20240401,194800,24152110,15840,15840,15840,15840,0
20240401,194700,24152110,15840,15840,15840,15840,0
20240401,194600,24152110,15840,15840,15840,15840,0
20240401,194500,24152110,15840,15840,15840,15840,0
20240401,194400,24152110,15840,15840,15840,15840,0
20240401,194300,24152110,15840,15840,15840,15840,0
20240401,194200,24152110,15840,15840,15840,15840,0
20240401,194100,24152110,15840,15840,15840,15840,0
20240401,194000,24152110,15840,15840,15840,15840,0
20240401,193900,24152110,15840,15840,15840,15840,0
20240401,193800,24152110,15840,15840,15840,15840,0
20240401,193700,24152110,15840,15840,15840,15840,0
20240401,193600,24152110,15840,15840,15840,15840,0
20240401,193500,24152110,15840,15840,15840,15840,0
20240401,193400,24152110,15840,15840,15840,15840,0
20240401,193300,24152110,15840,15840,15840,15840,0
20240401,193200,24152110,15840,15840,15840,15840,0
20240401,193100,24152110,15840,15840,15840,15840,0
20240401,193000,24152110,15840,15840,15840,15840,0
20240401,192900,24152110,15840,15840,15840,15840,0
20240401,192800,24152110,15840,15840,15840,15840,0
20240401,192700,24152110,15840,15840,15840,15840,0
20240401,192600,24152110,15840,15840,15840,15840,0
20240401,192500,24152110,15840,15840,15840,15840,0
20240401,192400,24152110,15840,15840,15840,15840,0
20240401,192300,24152110,15840,15840,15840,15840,40
20240401,192200,24152110,15840,15840,15840,15840,0
20240401,192100,24152110,15840,15840,15840,15840,0
20240401,192000,24152110,15840,15840,15840,15840,0
20240401,191900,24152110,15840,15840,15840,15840,0
20240401,191800,24152110,15840,15840,15840,15840,0
20240401,191700,24152110,15840,15840,15840,15840,0
20240401,191600,24152110,15840,15840,15840,15840,0
20240401,191500,24152110,15840,15840,15840,15840,0
20240401,191400,24152110,15840,15840,15840,15840,0
20240401,191300,24152110,15840,15840,15840,15840,0
20240401,191200,24152110,15840,15840,15840,15840,0
20240401,191100,24152110,15840,15840,15840,15840,0
20240401,191000,24152110,15840,15840,15840,15840,0
20240401,190900,24152110,15840,15840,15840,15840,0
20240401,190800,24152110,15840,15840,15840,15840,0
20240401,190700,24152110,15840,15840,15840,15840,0
20240401,190600,24152110,15840,15840,15840,15840,0
20240401,190500,24152110,15840,15840,15840,15840,0
20240401,190400,24152110,15840,15840,15840,15840,0
20240401,190300,24152110,15840,15840,15840,15840,0
20240401,190200,24152110,15840,15840,15840,15840,0
20240401,190100,24152110,15840,15840,15840,15840,0
20240401,190000,24152110,15840,15840,15840,15840,0
20240401,185900,24152110,15840,15840,15840,15840,0
20240401,185800,24152110,15840,15840,15840,15840,0
20240401,185700,24152110,15840,15840,15840,15840,0
20240401,185600,24152110,15840,15840,15840,15840,0
20240401,185500,24152110,15840,15840,15840,15840,0
20240401,185400,24152110,15840,15840,15840,15840,0
20240401,185300,24152110,15840,15840,15840,15840,40
20240401,185200,24152110,15840,15840,15840,15840,0
20240401,185100,24152110,15840,15840,15840,15840,0
20240401,185000,24152110,15840,15840,15840,15840,0
20240401,184900,24152110,15840,15840,15840,15840,0
20240401,184800,24152110,15840,15840,15840,15840,0
20240401,184700,24152110,15840,15840,15840,15840,0
20240401,184600,24152110,15840,15840,15840,15840,0
20240401,184500,24152110,15840,15840,15840,15840,0
20240401,184400,24152110,15840,15840,15840,15840,0
20240401,184300,24152110,15840,15840,15840,15840,0
20240401,184200,24152110,15840,15840,15840,15840,0
20240401,184100,24152110,15840,15840,15840,15840,0
20240401,184000,24152110,15840,15840,15840,15840,0
20240401,183900,24152110,15840,15840,15840,15840,0
20240401,183800,24152110,15840,15840,15840,15840,0
20240401,183700,24152110,15840,15840,15840,15840,0
20240401,183600,24152110,15840,15840,15840,15840,0
20240401,183500,24152110,15840,15840,15840,15840,0
20240401,183400,24152110,15840,15840,15840,15840,0
20240401,183300,24152110,15840,15840,15840,15840,0
20240401,183200,24152110,15840,15840,15840,15840,0
20240401,183100,24152110,15840,15840,15840,15840,0
20240401,183000,24152110,15840,15840,15840,15840,0
20240401,182900,24152110,15840,15840,15840,15840,0
20240401,182800,24152110,15840,15840,15840,15840,0
20240401,182700,24152110,15840,15840,15840,15840,0
20240401,182600,24152110,15840,15840,15840,15840,0
20240401,182500,24152110,15840,15840,15840,15840,0
20240401,182400,24152110,15840,15840,15840,15840,0
20240401,182300,24152110,15840,15840,15840,15840,40
20240401,182200,24152110,15840,15840,15840,15840,0
20240401,182100,24152110,15840,15840,15840,15840,0
20240401,182000,24152110,15840,15840,15840,15840,0
20240401,181900,24152110,15840,15840,15840,15840,0
20240401,181800,24152110,15840,15840,15840,15840,0
20240401,181700,24152110,15840,15840,15840,15840,0
20240401,181600,24152110,15840,15840,15840,15840,0
20240401,181500,24152110,15840,15840,15840,15840,0
20240401,181400,24152110,15840,15840,15840,15840,0
20240401,181300,24152110,15840,15840,15840,15840,0
20240401,181200,24152110,15840,15840,15840,15840,0
20240401,181100,24152110,15840,15840,15840,15840,0
20240401,181000,24152110,15840,15840,15840,15840,0
20240401,180900,24152110,15840,15840,15840,15840,0
20240401,180800,24152110,15840,15840,15840,15840,0
20240401,180700,24152110,15840,15840,15840,15840,0
20240401,180600,24152110,15840,15840,15840,15840,0
20240401,180500,24152110,15840,15840,15840,15840,0
20240401,180400,24152110,15840,15840,15840,15840,0
20240401,180300,24152110,15840,15840,15840,15840,0
20240401,180200,24152110,15840,15840,15840,15840,0
20240401,180100,24152110,15840,15840,15840,15840,0
20240401,180000,24152110,15840,15840,15840,15840,0
20240401,175900,24152110,15840,15840,15840,15840,0
20240401,175800,24152110,15840,15840,15840,15840,0
20240401,175700,24152110,15840,15840,15840,15840,0
20240401,175600,24152110,15840,15840,15840,15840,0
20240401,175500,24152110,15840,15840,15840,15840,0
20240401,175400,24152110,15840,15840,15840,15840,0
20240401,175300,24152110,15840,15840,15840,15840,40
20240401,175200,24152110,15840,15840,15840,15840,0
20240401,175100,24152110,15840,15840,15840,15840,0
20240401,175000,24152110,15840,15840,15840,15840,0
20240401,174900,24152110,15840,15840,15840,15840,0
20240401,174800,24152110,15840,15840,15840,15840,0
20240401,174700,24152110,15840,15840,15840,15840,0
20240401,174600,24152110,15840,15840,15840,15840,0
20240401,174500,24152110,15840,15840,15840,15840,0
20240401,174400,24152110,15840,15840,15840,15840,0
20240401,174300,24152110,15840,15840,15840,15840,0
20240401,174200,24152110,15840,15840,15840,15840,0
20240401,174100,24152110,15840,15840,15840,15840,0
20240401,174000,24152110,15840,15840,15840,15840,0
20240401,173900,24152110,15840,15840,15840,15840,0
20240401,173800,24152110,15840,15840,15840,15840,0
20240401,173700,24152110,15840,15840,15840,15840,0
20240401,173600,24152110,15840,15840,15840,15840,0
20240401,173500,24152110,15840,15840,15840,15840,0
20240401,173400,24152110,15840,15840,15840,15840,0
20240401,173300,24152110,15840,15840,15840,15840,0
20240401,173200,24152110,15840,15840,15840,15840,0
20240401,173100,24152110,15840,15840,15840,15840,0
20240401,173000,24152110,15840,15840,15840,15840,0
20240401,172900,24152110,15840,15840,15840,15840,0
20240401,172800,24152110,15840,15840,15840,15840,0
20240401,172700,24152110,15840,15840,15840,15840,0
20240401,172600,24152110,15840,15840,15840,15840,0
20240401,172500,24152110,15840,15840,15840,15840,0
20240401,172400,24152110,15840,15840,15840,15840,0
20240401,172300,24152110,15840,15840,15840,15840,40
20240401,172200,24152110,15840,15840,15840,15840,0
20240401,172100,24152110,15840,15840,15840,15840,0
20240401,172000,24152110,15840,15840,15840,15840,0
20240401,171900,24152110,15840,15840,15840,15840,0
20240401,171800,24152110,15840,15840,15840,15840,0
20240401,171700,24152110,15840,15840,15840,15840,0
20240401,171600,24152110,15840,15840,15840,15840,0
20240401,171500,24152110,15840,15840,15840,15840,0
20240401,171400,24152110,15840,15840,15840,15840,0
20240401,171300,24152110,15840,15840,15840,15840,0
20240401,171200,24152110,15840,15840,15840,15840,0
20240401,171100,24152110,15840,15840,15840,15840,0
20240401,171000,24152110,15840,15840,15840,15840,0
20240401,170900,24152110,15840,15840,15840,15840,0
20240401,170800,24152110,15840,15840,15840,15840,0
20240401,170700,24152110,15840,15840,15840,15840,0
20240401,170600,24152110,15840,15840,15840,15840,0
20240401,170500,24152110,15840,15840,15840,15840,0
20240401,170400,24152110,15840,15840,15840,15840,0
20240401,170300,24152110,15840,15840,15840,15840,0
20240401,170200,24152110,15840,15840,15840,15840,0
20240401,170100,24152110,15840,15840,15840,15840,0
20240401,170000,24152110,15840,15840,15840,15840,0
20240401,165900,24152110,15840,15840,15840,15840,0
20240401,165800,24152110,15840,15840,15840,15840,0
20240401,165700,24152110,15840,15840,15840,15840,0
20240401,165600,24152110,15840,15840,15840,15840,0
20240401,165500,24152110,15840,15840,15840,15840,0
20240401,165400,24152110,15840,15840,15840,15840,0
20240401,165300,24152110,15840,15840,15840,15840,40
20240401,165200,24152110,15840,15840,15840,15840,0
20240401,165100,24152110,15840,15840,15840,15840,0
20240401,165000,24152110,15840,15840,15840,15840,0
20240401,164900,24152110,15840,15840,15840,15840,0
20240401,164800,24152110,15840,15840,15840,15840,0
20240401,164700,24152110,15840,15840,15840,15840,0
20240401,164600,24152110,15840,15840,15840,15840,0
20240401,164500,24152110,15840,15840,15840,15840,0
20240401,164400,24152110,15840,15840,15840,15840,0
20240401,164300,24152110,15840,15840,15840,15840,0
20240401,164200,24152110,15840,15840,15840,15840,0
20240401,164100,24152110,15840,15840,15840,15840,0
20240401,164000,24152110,15840,15840,15840,15840,0
20240401,163900,24152110,15840,15840,15840,15840,0
20240401,163800,24152110,15840,15840,15840,15840,0
20240401,163700,24152110,15840,15840,15840,15840,0
20240401,163600,24152110,15840,15840,15840,15840,0
20240401,163500,24152110,15840,15840,15840,15840,0
20240401,163400,24152110,15840,15840,15840,15840,0
20240401,163300,24152110,15840,15840,15840,15840,0
20240401,163200,24152110,15840,15840,15840,15840,0
20240401,163100,24152110,15840,15840,15840,15840,0
20240401,163000,24152110,15840,15840,15840,15840,0
20240401,162900,24152110,15840,15840,15840,15840,0
20240401,162800,24152110,15840,15840,15840,15840,0
20240401,162700,24152110,15840,15840,15840,15840,0
20240401,162600,24152110,15840,15840,15840,15840,0
20240401,162500,24152110,15840,15840,15840,15840,0
20240401,162400,24152110,15840,15840,15840,15840,0
20240401,162300,24152110,15840,15840,15840,15840,40
20240401,162200,24152110,15840,15840,15840,15840,0
20240401,162100,24152110,15840,15840,15840,15840,0
20240401,162000,24152110,15840,15840,15840,15840,0
20240401,161900,24152110,15840,15840,15840,15840,0
20240401,161800,24152110,15840,15840,15840,15840,0
20240401,161700,24152110,15840,15840,15840,15840,0
20240401,161600,24152110,15840,15840,15840,15840,0
20240401,161500,24152110,15840,15840,15840,15840,0
20240401,161400,24152110,15840,15840,15840,15840,0
20240401,161300,24152110,15840,15840,15840,15840,0
20240401,161200,24152110,15840,15840,15840,15840,0
20240401,161100,24152110,15840,15840,15840,15840,0
20240401,161000,24152110,15840,15840,15840,15840,0
20240401,160900,24152110,15840,15840,15840,15840,0
20240401,160800,24152110,15840,15840,15840,15840,0
20240401,160700,24152110,15840,15840,15840,15840,0
20240401,160600,24152110,15840,15840,15840,15840,0
20240401,160500,24152110,15840,15840,15840,15840,0
20240401,160400,24152110,15840,15840,15840,15840,0
20240401,160300,24152110,15840,15840,15840,15840,0
20240401,160200,24152110,15840,15840,15840,15840,0
20240401,160100,24152110,15840,15840,15840,15840,0
20240401,160000,24152110,15840,15840,15840,15840,0
20240401,155900,24152110,15840,15840,15840,15840,0
20240401,155800,24152110,15840,15840,15840,15840,0
20240401,155700,24152110,15840,15840,15840,15840,0
20240401,155600,24152110,15840,15840,15840,15840,0
20240401,155500,24152110,15840,15840,15840,15840,0
20240401,155400,24152110,15840,15840,15840,15840,0
20240401,155300,24152110,15840,15840,15840,15840,40
20240401,155200,24152110,15840,15840,15840,15840,0
20240401,155100,24152110,15840,15840,15840,15840,0
20240401,155000,24152110,15840,15840,15840,15840,0
20240401,154900,24152110,15840,15840,15840,15840,0
20240401,154800,24152110,15840,15840,15840,15840,0
20240401,154700,24152110,15840,15840,15840,15840,0
20240401,154600,24152110,15840,15840,15840,15840,0
20240401,154500,24152110,15840,15840,15840,15840,0
20240401,154400,24152110,15840,15840,15840,15840,0
20240401,154300,24152110,15840,15840,15840,15840,0
20240401,154200,24152110,15840,15840,15840,15840,0
20240401,154100,24152110,15840,15840,15840,15840,0
20240401,154000,24152110,15840,15840,15840,15840,0
20240401,153900,24152110,15840,15840,15840,15840,0
20240401,153800,24152110,15840,15840,15840,15840,0
20240401,153700,24152110,15840,15840,15840,15840,0
20240401,153600,24152110,15840,15840,15840,15840,0
20240401,153500,24152110,15840,15840,15840,15840,0
20240401,153400,24152110,15840,15840,15840,15840,0
20240401,153300,24152110,15840,15840,15840,15840,0
20240401,153200,24152110,15840,15840,15840,15840,0
20240401,153100,24152110,15840,15840,15840,15840,0
20240401,153000,24152110,15840,15840,15840,15840,0
20240401,152900,24152110,15840,15840,15840,15840,0
20240401,152800,24152110,15840,15840,15840,15840,0
20240401,152700,24152110,15840,15840,15840,15840,0
20240401,152600,24152110,15840,15840,15840,15840,0
20240401,152500,24152110,15840,15840,15840,15840,0
20240401,152400,24152110,15840,15840,15840,15840,0
20240401,152300,24152110,15840,15840,15840,15840,0
20240401,152200,24152110,15840,15840,15840,15840,0
20240401,152100,24152110,15840,15840,15840,15840,0
20240401,152000,24152110,15840,15840,15840,15840,0
20240401,151900,24152110,15840,15840,15840,15840,0
20240401,151800,24152110,15840,15840,15840,15840,0
20240401,151700,24152110,15840,15840,15840,15840,0
20240401,151600,24152110,15840,15840,15840,15840,0
20240401,151500,24152110,15840,15840,15840,15840,0
20240401,151400,24152110,15840,15840,15840,15840,40
20240401,151300,23518510,15840,15840,15840,15840,40
20240401,151200,22884910,15850,15850,15850,15850,0
20240401,151100,22884910,15850,15850,15850,15850,0
20240401,151000,22884910,15850,15850,15850,15850,0
20240401,150900,22884910,15850,15850,15850,15850,0
20240401,150800,22884910,15850,15850,15850,15850,0
20240401,150700,22884910,15850,15850,15850,15850,0
20240401,150600,22884910,15850,15850,15850,15850,0
20240401,150500,22884910,15850,15850,15850,15850,0
20240401,150400,22884910,15850,15850,15850,15850,0
20240401,150300,22884910,15850,15850,15850,15850,0
20240401,150200,22884910,15850,15850,15850,15850,0
20240401,150100,22884910,15850,15850,15850,15850,0
20240401,150000,22884910,15850,15850,15850,15850,0
20240401,145900,22884910,15850,15850,15850,15850,0
20240401,145800,22884910,15850,15850,15850,15850,0
20240401,145700,22884910,15850,15850,15850,15850,0
20240401,145600,22884910,15850,15850,15850,15850,0
20240401,145500,22884910,15850,15850,15850,15850,0
20240401,145400,22884910,15850,15850,15850,15850,0
20240401,145300,22884910,15850,15850,15850,15850,0
20240401,145200,22884910,15850,15850,15850,15850,0
20240401,145100,22884910,15850,15850,15850,15850,0
20240401,145000,22884910,15850,15850,15850,15850,0
20240401,144900,22884910,15850,15850,15850,15850,0
20240401,144800,22884910,15850,15850,15850,15850,0
20240401,144700,22884910,15850,15850,15850,15850,0
20240401,144600,22884910,15850,15850,15850,15850,0
20240401,144500,22884910,15850,15850,15850,15850,0
20240401,144400,22884910,15850,15850,15850,15850,0
20240401,144300,22884910,15850,15850,15850,15850,0
20240401,144200,22884910,15850,15850,15850,15850,0
20240401,144100,22884910,15850,15850,15850,15850,1
20240401,144000,22869060,15940,15940,15940,15940,0
20240401,143900,22869060,15940,15940,15940,15940,0
20240401,143800,22869060,15940,15940,15940,15940,0
20240401,143700,22869060,15940,15940,15940,15940,0
20240401,143600,22869060,15940,15940,15940,15940,0
20240401,143500,22869060,15940,15940,15940,15940,0
20240401,143400,22869060,15940,15940,15940,15940,0
20240401,143300,22869060,15940,15940,15940,15940,0
20240401,143200,22869060,15940,15940,15940,15940,0
20240401,143100,22869060,15940,15940,15940,15940,0
20240401,143000,22869060,15940,15940,15940,15940,0
20240401,142900,22869060,15940,15940,15940,15940,0
20240401,142800,22869060,15940,15940,15940,15940,0
20240401,142700,22869060,15940,15940,15940,15940,0
20240401,142600,22869060,15940,15940,15940,15940,0
20240401,142500,22869060,15940,15940,15940,15940,0
20240401,142400,22869060,15940,15940,15940,15940,0
20240401,142300,22869060,15940,15940,15940,15940,0
20240401,142200,22869060,15940,15940,15940,15940,0
20240401,142100,22869060,15940,15940,15940,15940,0
20240401,142000,22869060,15940,15940,15940,15940,0
20240401,141900,22869060,15940,15940,15940,15940,0
20240401,141800,22869060,15940,15940,15940,15940,0
20240401,141700,22869060,15940,15940,15940,15940,0
20240401,141600,22869060,15940,15940,15940,15940,0
20240401,141500,22869060,15940,15940,15940,15940,0
20240401,141400,22869060,15940,15940,15940,15940,0
20240401,141300,22869060,15940,15940,15940,15940,0
20240401,141200,22869060,15940,15940,15940,15940,0
20240401,141100,22869060,15940,15940,15940,15940,0
20240401,141000,22869060,15940,15940,15940,15940,0
20240401,140900,22869060,15940,15940,15940,15940,0
20240401,140800,22869060,15940,15940,15940,15940,0
20240401,140700,22869060,15940,15940,15940,15940,0
20240401,140600,22869060,15940,15940,15940,15940,0
20240401,140500,22869060,15940,15940,15940,15940,0
20240401,140400,22869060,15940,15940,15940,15940,0
20240401,140300,22869060,15940,15940,15940,15940,0
20240401,140200,22869060,15940,15940,15940,15940,0
20240401,140100,22869060,15940,15940,15940,15940,0
20240401,140000,22869060,15940,15940,15940,15940,0
20240401,135900,22869060,15940,15940,15940,15940,0
20240401,135800,22869060,15940,15940,15940,15940,0
20240401,135700,22869060,15940,15940,15940,15940,0
20240401,135600,22869060,15940,15940,15940,15940,0
20240401,135500,22869060,15940,15940,15940,15940,0
20240401,135400,22869060,15940,15940,15940,15940,0
20240401,135300,22869060,15940,15940,15940,15940,0
20240401,135200,22869060,15940,15940,15940,15940,0
20240401,135100,22869060,15940,15940,15940,15940,0
20240401,135000,22869060,15940,15940,15940,15940,0
20240401,134900,22869060,15940,15940,15940,15940,0
20240401,134800,22869060,15940,15940,15940,15940,0
20240401,134700,22869060,15940,15940,15940,15940,0
20240401,134600,22869060,15940,15940,15940,15940,0
20240401,134500,22869060,15940,15940,15940,15940,0
20240401,134400,22869060,15940,15940,15940,15940,0
20240401,134300,22869060,15940,15940,15940,15940,0
20240401,134200,22869060,15940,15940,15940,15940,0
20240401,134100,22869060,15940,15940,15940,15940,0
20240401,134000,22869060,15940,15940,15940,15940,0
20240401,133900,22869060,15940,15940,15940,15940,0
20240401,133800,22869060,15940,15940,15940,15940,0
20240401,133700,22869060,15940,15940,15940,15940,0
20240401,133600,22869060,15940,15940,15940,15940,0
20240401,133500,22869060,15940,15940,15940,15940,0
20240401,133400,22869060,15940,15940,15940,15940,0
20240401,133300,22869060,15940,15940,15940,15940,0
20240401,133200,22869060,15940,15940,15940,15940,0
20240401,133100,22869060,15940,15940,15940,15940,0
20240401,133000,22869060,15940,15940,15940,15940,0
20240401,132900,22869060,15940,15940,15940,15940,0
20240401,132800,22869060,15940,15940,15940,15940,0
20240401,132700,22869060,15940,15940,15940,15940,0
20240401,132600,22869060,15940,15940,15940,15940,0
20240401,132500,22869060,15940,15940,15940,15940,0
20240401,132400,22869060,15940,15940,15940,15940,0
20240401,132300,22869060,15940,15940,15940,15940,0
20240401,132200,22869060,15940,15940,15940,15940,0
20240401,132100,22869060,15940,15940,15940,15940,0
20240401,132000,22869060,15940,15940,15940,15940,0
20240401,131900,22869060,15940,15940,15940,15940,0
20240401,131800,22869060,15940,15940,15940,15940,0
20240401,131700,22869060,15940,15940,15940,15940,0
20240401,131600,22869060,15940,15940,15940,15940,0
20240401,131500,22869060,15940,15940,15940,15940,0
20240401,131400,22869060,15940,15940,15940,15940,0
20240401,131300,22869060,15940,15940,15940,15940,0
20240401,131200,22869060,15940,15940,15940,15940,0
20240401,131100,22869060,15940,15940,15940,15940,0
20240401,131000,22869060,15940,15940,15940,15940,0
20240401,130900,22869060,15940,15940,15940,15940,0
20240401,130800,22869060,15940,15940,15940,15940,0
20240401,130700,22869060,15940,15940,15940,15940,0
20240401,130600,22869060,15940,15940,15940,15940,0
20240401,130500,22869060,15940,15940,15940,15940,0
20240401,130400,22869060,15940,15940,15940,15940,0
20240401,130300,22869060,15940,15940,15940,15940,0
20240401,130200,22869060,15940,15940,15940,15940,0
20240401,130100,22869060,15940,15940,15940,15940,0
20240401,130000,22869060,15940,15940,15940,15940,0
20240401,125900,22869060,15940,15940,15940,15940,0
20240401,125800,22869060,15940,15940,15940,15940,0
20240401,125700,22869060,15940,15940,15940,15940,0
20240401,125600,22869060,15940,15940,15940,15940,0
20240401,125500,22869060,15940,15940,15940,15940,0
20240401,125400,22869060,15940,15940,15940,15940,0
20240401,125300,22869060,15940,15940,15940,15940,0
20240401,125200,22869060,15940,15940,15940,15940,0
20240401,125100,22869060,15940,15940,15940,15940,0
20240401,125000,22869060,15940,15940,15940,15940,0
20240401,124900,22869060,15940,15940,15940,15940,0
20240401,124800,22869060,15940,15940,15940,15940,0
20240401,124700,22869060,15940,15940,15940,15940,0
20240401,124600,22869060,15940,15940,15940,15940,0
20240401,124500,22869060,15940,15940,15940,15940,0
20240401,124400,22869060,15940,15940,15940,15940,0
20240401,124300,22869060,15940,15940,15940,15940,0
20240401,124200,22869060,15940,15940,15940,15940,0
20240401,124100,22869060,15940,15940,15940,15940,0
20240401,124000,22869060,15940,15940,15940,15940,0
20240401,123900,22869060,15940,15940,15940,15940,0
20240401,123800,22869060,15940,15940,15940,15940,0
20240401,123700,22869060,15940,15940,15940,15940,0
20240401,123600,22869060,15940,15940,15940,15940,0
20240401,123500,22869060,15940,15940,15940,15940,0
20240401,123400,22869060,15940,15940,15940,15940,0
20240401,123300,22869060,15940,15940,15940,15940,0
20240401,123200,22869060,15940,15940,15940,15940,0
20240401,123100,22869060,15940,15940,15940,15940,0
20240401,123000,22869060,15940,15940,15940,15940,0
20240401,122900,22869060,15940,15940,15940,15940,0
20240401,122800,22869060,15940,15940,15940,15940,0
20240401,122700,22869060,15940,15940,15940,15940,0
20240401,122600,22869060,15940,15940,15940,15940,0
20240401,122500,22869060,15940,15940,15940,15940,0
20240401,122400,22869060,15940,15940,15940,15940,0
20240401,122300,22869060,15940,15940,15940,15940,0
20240401,122200,22869060,15940,15940,15940,15940,0
20240401,122100,22869060,15940,15940,15940,15940,0
20240401,122000,22869060,15940,15940,15940,15940,0
20240401,121900,22869060,15940,15940,15940,15940,0
20240401,121800,22869060,15940,15940,15940,15940,0
20240401,121700,22869060,15940,15940,15940,15940,0
20240401,121600,22869060,15940,15940,15940,15940,0
20240401,121500,22869060,15940,15940,15940,15940,0
20240401,121400,22869060,15940,15940,15940,15940,0
20240401,121300,22869060,15940,15940,15940,15940,0
20240401,121200,22869060,15940,15940,15940,15940,0
20240401,121100,22869060,15940,15940,15940,15940,0
20240401,121000,22869060,15940,15940,15940,15940,0
20240401,120900,22869060,15940,15940,15940,15940,0
20240401,120800,22869060,15940,15940,15940,15940,0
20240401,120700,22869060,15940,15940,15940,15940,0
20240401,120600,22869060,15940,15940,15940,15940,0
20240401,120500,22869060,15940,15940,15940,15940,0
20240401,120400,22869060,15940,15940,15940,15940,0
20240401,120300,22869060,15940,15940,15940,15940,0
20240401,120200,22869060,15940,15940,15940,15940,0
20240401,120100,22869060,15940,15940,15940,15940,0
20240401,120000,22869060,15940,15940,15940,15940,0
20240401,115900,22869060,15940,15940,15940,15940,0
20240401,115800,22869060,15940,15940,15940,15940,0
20240401,115700,22869060,15940,15940,15940,15940,0
20240401,115600,22869060,15940,15940,15940,15940,0
20240401,115500,22869060,15940,15940,15940,15940,0
20240401,115400,22869060,15940,15940,15940,15940,0
20240401,115300,22869060,15940,15940,15940,15940,0
20240401,115200,22869060,15940,15940,15940,15940,0
20240401,115100,22869060,15940,15940,15940,15940,0
20240401,115000,22869060,15940,15940,15940,15940,0
20240401,114900,22869060,15940,15940,15940,15940,0
20240401,114800,22869060,15940,15940,15940,15940,0
20240401,114700,22869060,15940,15940,15940,15940,10
20240401,114600,22709660,16000,16000,16000,16000,0
20240401,114500,22709660,16000,16000,16000,16000,0
20240401,114400,22709660,16000,16000,16000,16000,0
20240401,114300,22709660,16000,16000,16000,16000,0
20240401,114200,22709660,16000,16000,16000,16000,0
20240401,114100,22709660,16000,16000,16000,16000,0
20240401,114000,22709660,16000,16000,16000,16000,0
20240401,113900,22709660,16000,16000,16000,16000,0
20240401,113800,22709660,16000,16000,16000,16000,0
20240401,113700,22709660,16000,16000,16000,16000,0
20240401,113600,22709660,16000,16000,16000,16000,0
20240401,113500,22709660,16000,16000,16000,16000,0
20240401,113400,22709660,16000,16000,16000,16000,0
20240401,113300,22709660,16000,16000,16000,16000,0
20240401,113200,22709660,16000,16000,16000,16000,0
20240401,113100,22709660,16000,16000,16000,16000,0
20240401,113000,22709660,16000,16000,16000,16000,0
20240401,112900,22709660,16000,16000,16000,16000,0
20240401,112800,22709660,16000,16000,16000,16000,0
20240401,112700,22709660,16000,16000,16000,16000,0
20240401,112600,22709660,16000,16000,16000,16000,0
20240401,112500,22709660,16000,16000,16000,16000,0
20240401,112400,22709660,16000,16000,16000,16000,0
20240401,112300,22709660,16000,16000,16000,16000,0
20240401,112200,22709660,16000,16000,16000,16000,0
20240401,112100,22709660,16000,16000,16000,16000,0
20240401,112000,22709660,16000,16000,16000,16000,0
20240401,111900,22709660,16000,16000,16000,16000,0
20240401,111800,22709660,16000,16000,16000,16000,0
20240401,111700,22709660,16000,16000,16000,16000,0
20240401,111600,22709660,16000,16000,16000,16000,0
20240401,111500,22709660,16000,16000,16000,16000,0
20240401,111400,22709660,16000,16000,16000,16000,0
20240401,111300,22709660,16000,16000,16000,16000,0
20240401,111200,22709660,16000,16000,16000,16000,0
20240401,111100,22709660,16000,16000,16000,16000,0
20240401,111000,22709660,16000,16000,16000,16000,0
20240401,110900,22709660,16000,16000,16000,16000,0
20240401,110800,22709660,16000,16000,16000,16000,0
20240401,110700,22709660,16000,16000,16000,16000,0
20240401,110600,22709660,16000,16000,16000,16000,0
20240401,110500,22709660,16000,16000,16000,16000,0
20240401,110400,22709660,16000,16000,16000,16000,0
20240401,110300,22709660,16000,16000,16000,16000,0
20240401,110200,22709660,16000,16000,16000,16000,0
20240401,110100,22709660,16000,16000,16000,16000,0
20240401,110000,22709660,16000,16000,16000,16000,0
20240401,105900,22709660,16000,16000,16000,16000,0
20240401,105800,22709660,16000,16000,16000,16000,0
20240401,105700,22709660,16000,16000,16000,16000,0
20240401,105600,22709660,16000,16000,16000,16000,0
20240401,105500,22709660,16000,16000,16000,16000,0
20240401,105400,22709660,16000,16000,16000,16000,0
20240401,105300,22709660,16000,16000,16000,16000,0
20240401,105200,22709660,16000,16000,16000,16000,0
20240401,105100,22709660,16000,16000,16000,16000,0
20240401,105000,22709660,16000,16000,16000,16000,0
20240401,104900,22709660,16000,16000,16000,16000,0
20240401,104800,22709660,16000,16000,16000,16000,0
20240401,104700,22709660,16000,16000,16000,16000,0
20240401,104600,22709660,16000,16000,16000,16000,0
20240401,104500,22709660,16000,16000,16000,16000,0
20240401,104400,22709660,16000,16000,16000,16000,0
20240401,104300,22709660,16000,16000,16000,16000,0
20240401,104200,22709660,16000,16000,16000,16000,0
20240401,104100,22709660,16000,16000,16000,16000,0
20240401,104000,22709660,16000,16000,16000,16000,0
20240401,103900,22709660,16000,16000,16000,16000,0
20240401,103800,22709660,16000,16000,16000,16000,0
20240401,103700,22709660,16000,16000,16000,16000,0
20240401,103600,22709660,16000,16000,16000,16000,0
20240401,103500,22709660,16000,16000,16000,16000,0
20240401,103400,22709660,16000,16000,16000,16000,0
20240401,103300,22709660,16000,16000,16000,16000,0
20240401,103200,22709660,16000,16000,16000,16000,0
20240401,103100,22709660,16000,16000,16000,16000,0
20240401,103000,22709660,16000,16000,16000,16000,0
20240401,102900,22709660,16000,16000,16000,16000,0
20240401,102800,22709660,16000,16000,16000,16000,0
20240401,102700,22709660,16000,16000,16000,16000,0
20240401,102600,22709660,16000,16000,16000,16000,0
20240401,102500,22709660,16000,16000,16000,16000,0
20240401,102400,22709660,16000,16000,16000,16000,1
20240401,102300,22693660,15060,15060,15060,15060,0
20240401,102200,22693660,15060,15060,15060,15060,0
20240401,102100,22693660,15060,15700,15700,15060,1498
20240401,102000,32500,16000,16000,16000,16000,0
20240401,101900,32500,16000,16000,16000,16000,0
20240401,101800,32500,16000,16000,16000,16000,0
20240401,101700,32500,16000,16000,16000,16000,0
20240401,101600,32500,16000,16000,16000,16000,0
20240401,101500,32500,16000,16000,16000,16000,0
20240401,101400,32500,16000,16000,16000,16000,0
20240401,101300,32500,16000,16000,16000,16000,0
20240401,101200,32500,16000,16000,16000,16000,0
20240401,101100,32500,16000,16000,16000,16000,0
20240401,101000,32500,16000,16000,16000,16000,0
20240401,100900,32500,16000,16000,16000,16000,0
20240401,100800,32500,16000,16000,16000,16000,0
20240401,100700,32500,16000,16000,16000,16000,0
20240401,100600,32500,16000,16000,16000,16000,0
20240401,100500,32500,16000,16000,16000,16000,0
20240401,100400,32500,16000,16000,16000,16000,0
20240401,100300,32500,16000,16000,16000,16000,0
20240401,100200,32500,16000,16000,16000,16000,0
20240401,100100,32500,16000,16000,16000,16000,0
20240401,100000,32500,16000,16000,16000,16000,0
20240401,095900,32500,16000,16000,16000,16000,0
20240401,095800,32500,16000,16000,16000,16000,0
20240401,095700,32500,16000,16000,16000,16000,0
20240401,095600,32500,16000,16000,16000,16000,0
20240401,095500,32500,16000,16000,16000,16000,0
20240401,095400,32500,16000,16000,16000,16000,0
20240401,095300,32500,16000,16000,16000,16000,0
20240401,095200,32500,16000,16000,16000,16000,0
20240401,095100,32500,16000,16000,16000,16000,0
20240401,095000,32500,16000,16000,16000,16000,0
20240401,094900,32500,16000,16000,16000,16000,0
20240401,094800,32500,16000,16000,16000,16000,0
20240401,094700,32500,16000,16000,16000,16000,0
20240401,094600,32500,16000,16000,16000,16000,0
20240401,094500,32500,16000,16000,16000,16000,0
20240401,094400,32500,16000,16000,16000,16000,0
20240401,094300,32500,16000,16000,16000,16000,1
20240401,094200,16500,16500,16500,16500,16500,0
20240401,094100,16500,16500,16500,16500,16500,0
20240401,094000,16500,16500,16500,16500,16500,0
20240401,093900,16500,16500,16500,16500,16500,0
20240401,093800,16500,16500,16500,16500,16500,0
20240401,093700,16500,16500,16500,16500,16500,0
20240401,093600,16500,16500,16500,16500,16500,0
20240401,093500,16500,16500,16500,16500,16500,0
20240401,093400,16500,16500,16500,16500,16500,0
20240401,093300,16500,16500,16500,16500,16500,0
20240401,093200,16500,16500,16500,16500,16500,0
20240401,093100,16500,16500,16500,16500,16500,0
20240401,093000,16500,16500,16500,16500,16500,0
20240401,092900,16500,16500,16500,16500,16500,0
20240401,092800,16500,16500,16500,16500,16500,0
20240401,092700,16500,16500,16500,16500,16500,0
20240401,092600,16500,16500,16500,16500,16500,0
20240401,092500,16500,16500,16500,16500,16500,0
20240401,092400,16500,16500,16500,16500,16500,0
20240401,092300,16500,16500,16500,16500,16500,0
20240401,092200,16500,16500,16500,16500,16500,0
20240401,092100,16500,16500,16500,16500,16500,0
20240401,092000,16500,16500,16500,16500,16500,0
20240401,091900,16500,16500,16500,16500,16500,0
20240401,091800,16500,16500,16500,16500,16500,0
20240401,091700,16500,16500,16500,16500,16500,0
20240401,091600,16500,16500,16500,16500,16500,0
20240401,091500,16500,16500,16500,16500,16500,0
20240401,091400,16500,16500,16500,16500,16500,1
20240401,091300,0,16500,16500,16500,16500,0
20240401,091200,0,16500,16500,16500,16500,0
20240401,091100,0,16500,16500,16500,16500,0
20240401,091000,0,16500,16500,16500,16500,0
20240401,090900,0,16500,16500,16500,16500,0
20240401,090800,0,16500,16500,16500,16500,0
20240401,090700,0,16500,16500,16500,16500,0
20240401,090600,0,16500,16500,16500,16500,0
20240401,090500,0,16500,16500,16500,16500,0
20240401,090400,0,16500,16500,16500,16500,0
20240401,090300,0,16500,16500,16500,16500,0
20240401,090200,0,16500,16500,16500,16500,0
20240401,090100,0,16500,16500,16500,16500,0
20240401,090000,0,16500,16500,16500,16500,0