354390/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204600,2538400,7600,7400,7600,7400,3
20240402,204500,2538400,7600,7600,7600,7600,0
20240402,204400,2538400,7600,7600,7600,7600,0
20240402,204300,2538400,7600,7600,7600,7600,0
20240402,204200,2538400,7600,7600,7600,7600,0
20240402,204100,2538400,7600,7600,7600,7600,0
20240402,204000,2538400,7600,7600,7600,7600,0
20240402,203900,2538400,7600,7600,7600,7600,0
20240402,203800,2538400,7600,7600,7600,7600,0
20240402,203700,2538400,7600,7600,7600,7600,0
20240402,203600,2538400,7600,7600,7600,7600,0
20240402,203500,2538400,7600,7600,7600,7600,0
20240402,203400,2538400,7600,7600,7600,7600,0
20240402,203300,2538400,7600,7600,7600,7600,0
20240402,203200,2538400,7600,7600,7600,7600,0
20240402,203100,2538400,7600,7600,7600,7600,0
20240402,203000,2538400,7600,7600,7600,7600,0
20240402,202900,2538400,7600,7600,7600,7600,0
20240402,202800,2538400,7600,7600,7600,7600,0
20240402,202700,2538400,7600,7600,7600,7600,0
20240402,202600,2538400,7600,7600,7600,7600,0
20240402,202500,2538400,7600,7600,7600,7600,0
20240402,202400,2538400,7600,7600,7600,7600,0
20240402,202300,2538400,7600,7600,7600,7600,0
20240402,202200,2538400,7600,7600,7600,7600,0
20240402,202100,2538400,7600,7600,7600,7600,0
20240402,202000,2538400,7600,7600,7600,7600,0
20240402,201900,2538400,7600,7600,7600,7600,0
20240402,201800,2538400,7600,7600,7600,7600,0
20240402,201700,2538400,7600,7600,7600,7600,0
20240402,201600,2538400,7600,7400,7600,7400,3
20240402,201500,2538400,7600,7600,7600,7600,0
20240402,201400,2538400,7600,7600,7600,7600,0
20240402,201300,2538400,7600,7600,7600,7600,0
20240402,201200,2538400,7600,7600,7600,7600,0
20240402,201100,2538400,7600,7600,7600,7600,0
20240402,201000,2538400,7600,7600,7600,7600,0
20240402,200900,2538400,7600,7600,7600,7600,0
20240402,200800,2538400,7600,7600,7600,7600,0
20240402,200700,2538400,7600,7600,7600,7600,0
20240402,200600,2538400,7600,7600,7600,7600,0
20240402,200500,2538400,7600,7600,7600,7600,0
20240402,200400,2538400,7600,7600,7600,7600,0
20240402,200300,2538400,7600,7600,7600,7600,0
20240402,200200,2538400,7600,7600,7600,7600,0
20240402,200100,2538400,7600,7600,7600,7600,0
20240402,200000,2538400,7600,7600,7600,7600,0
20240402,195900,2538400,7600,7600,7600,7600,0
20240402,195800,2538400,7600,7600,7600,7600,0
20240402,195700,2538400,7600,7600,7600,7600,0
20240402,195600,2538400,7600,7600,7600,7600,0
20240402,195500,2538400,7600,7600,7600,7600,0
20240402,195400,2538400,7600,7600,7600,7600,0
20240402,195300,2538400,7600,7600,7600,7600,0
20240402,195200,2538400,7600,7600,7600,7600,0
20240402,195100,2538400,7600,7600,7600,7600,0
20240402,195000,2538400,7600,7600,7600,7600,0
20240402,194900,2538400,7600,7600,7600,7600,0
20240402,194800,2538400,7600,7600,7600,7600,0
20240402,194700,2538400,7600,7600,7600,7600,0
20240402,194600,2538400,7600,7400,7600,7400,3
20240402,194500,2538400,7600,7600,7600,7600,0
20240402,194400,2538400,7600,7600,7600,7600,0
20240402,194300,2538400,7600,7600,7600,7600,0
20240402,194200,2538400,7600,7600,7600,7600,0
20240402,194100,2538400,7600,7600,7600,7600,0
20240402,194000,2538400,7600,7600,7600,7600,0
20240402,193900,2538400,7600,7600,7600,7600,0
20240402,193800,2538400,7600,7600,7600,7600,0
20240402,193700,2538400,7600,7600,7600,7600,0
20240402,193600,2538400,7600,7600,7600,7600,0
20240402,193500,2538400,7600,7600,7600,7600,0
20240402,193400,2538400,7600,7600,7600,7600,0
20240402,193300,2538400,7600,7600,7600,7600,0
20240402,193200,2538400,7600,7600,7600,7600,0
20240402,193100,2538400,7600,7600,7600,7600,0
20240402,193000,2538400,7600,7600,7600,7600,0
20240402,192900,2538400,7600,7600,7600,7600,0
20240402,192800,2538400,7600,7600,7600,7600,0
20240402,192700,2538400,7600,7600,7600,7600,0
20240402,192600,2538400,7600,7600,7600,7600,0
20240402,192500,2538400,7600,7600,7600,7600,0
20240402,192400,2538400,7600,7600,7600,7600,0
20240402,192300,2538400,7600,7600,7600,7600,0
20240402,192200,2538400,7600,7600,7600,7600,0
20240402,192100,2538400,7600,7600,7600,7600,0
20240402,192000,2538400,7600,7600,7600,7600,0
20240402,191900,2538400,7600,7600,7600,7600,0
20240402,191800,2538400,7600,7600,7600,7600,0
20240402,191700,2538400,7600,7600,7600,7600,0
20240402,191600,2538400,7600,7400,7600,7400,3
20240402,191500,2538400,7600,7600,7600,7600,0
20240402,191400,2538400,7600,7600,7600,7600,0
20240402,191300,2538400,7600,7600,7600,7600,0
20240402,191200,2538400,7600,7600,7600,7600,0
20240402,191100,2538400,7600,7600,7600,7600,0
20240402,191000,2538400,7600,7600,7600,7600,0
20240402,190900,2538400,7600,7600,7600,7600,0
20240402,190800,2538400,7600,7600,7600,7600,0
20240402,190700,2538400,7600,7600,7600,7600,0
20240402,190600,2538400,7600,7600,7600,7600,0
20240402,190500,2538400,7600,7600,7600,7600,0
20240402,190400,2538400,7600,7600,7600,7600,0
20240402,190300,2538400,7600,7600,7600,7600,0
20240402,190200,2538400,7600,7600,7600,7600,0
20240402,190100,2538400,7600,7600,7600,7600,0
20240402,190000,2538400,7600,7600,7600,7600,0
20240402,185900,2538400,7600,7600,7600,7600,0
20240402,185800,2538400,7600,7600,7600,7600,0
20240402,185700,2538400,7600,7600,7600,7600,0
20240402,185600,2538400,7600,7600,7600,7600,0
20240402,185500,2538400,7600,7600,7600,7600,0
20240402,185400,2538400,7600,7600,7600,7600,0
20240402,185300,2538400,7600,7600,7600,7600,0
20240402,185200,2538400,7600,7600,7600,7600,0
20240402,185100,2538400,7600,7600,7600,7600,0
20240402,185000,2538400,7600,7600,7600,7600,0
20240402,184900,2538400,7600,7600,7600,7600,0
20240402,184800,2538400,7600,7600,7600,7600,0
20240402,184700,2538400,7600,7600,7600,7600,0
20240402,184600,2538400,7600,7400,7600,7400,3
20240402,184500,2538400,7600,7600,7600,7600,0
20240402,184400,2538400,7600,7600,7600,7600,0
20240402,184300,2538400,7600,7600,7600,7600,0
20240402,184200,2538400,7600,7600,7600,7600,0
20240402,184100,2538400,7600,7600,7600,7600,0
20240402,184000,2538400,7600,7600,7600,7600,0
20240402,183900,2538400,7600,7600,7600,7600,0
20240402,183800,2538400,7600,7600,7600,7600,0
20240402,183700,2538400,7600,7600,7600,7600,0
20240402,183600,2538400,7600,7600,7600,7600,0
20240402,183500,2538400,7600,7600,7600,7600,0
20240402,183400,2538400,7600,7600,7600,7600,0
20240402,183300,2538400,7600,7600,7600,7600,0
20240402,183200,2538400,7600,7600,7600,7600,0
20240402,183100,2538400,7600,7600,7600,7600,0
20240402,183000,2538400,7600,7600,7600,7600,0
20240402,182900,2538400,7600,7600,7600,7600,0
20240402,182800,2538400,7600,7600,7600,7600,0
20240402,182700,2538400,7600,7600,7600,7600,0
20240402,182600,2538400,7600,7600,7600,7600,0
20240402,182500,2538400,7600,7600,7600,7600,0
20240402,182400,2538400,7600,7600,7600,7600,0
20240402,182300,2538400,7600,7600,7600,7600,0
20240402,182200,2538400,7600,7600,7600,7600,0
20240402,182100,2538400,7600,7600,7600,7600,0
20240402,182000,2538400,7600,7600,7600,7600,0
20240402,181900,2538400,7600,7600,7600,7600,0
20240402,181800,2538400,7600,7600,7600,7600,0
20240402,181700,2538400,7600,7600,7600,7600,0
20240402,181600,2538400,7600,7400,7600,7400,3
20240402,181500,2538400,7600,7600,7600,7600,0
20240402,181400,2538400,7600,7600,7600,7600,0
20240402,181300,2538400,7600,7600,7600,7600,0
20240402,181200,2538400,7600,7600,7600,7600,0
20240402,181100,2538400,7600,7600,7600,7600,0
20240402,181000,2538400,7600,7600,7600,7600,0
20240402,180900,2538400,7600,7600,7600,7600,0
20240402,180800,2538400,7600,7600,7600,7600,0
20240402,180700,2538400,7600,7600,7600,7600,0
20240402,180600,2538400,7600,7600,7600,7600,0
20240402,180500,2538400,7600,7600,7600,7600,0
20240402,180400,2538400,7600,7600,7600,7600,0
20240402,180300,2538400,7600,7600,7600,7600,0
20240402,180200,2538400,7600,7600,7600,7600,0
20240402,180100,2538400,7600,7600,7600,7600,0
20240402,180000,2538400,7600,7600,7600,7600,0
20240402,175900,2538400,7600,7600,7600,7600,0
20240402,175800,2538400,7600,7600,7600,7600,0
20240402,175700,2538400,7600,7600,7600,7600,0
20240402,175600,2538400,7600,7600,7600,7600,0
20240402,175500,2538400,7600,7600,7600,7600,0
20240402,175400,2538400,7600,7600,7600,7600,0
20240402,175300,2538400,7600,7600,7600,7600,0
20240402,175200,2538400,7600,7600,7600,7600,0
20240402,175100,2538400,7600,7600,7600,7600,0
20240402,175000,2538400,7600,7600,7600,7600,0
20240402,174900,2538400,7600,7600,7600,7600,0
20240402,174800,2538400,7600,7600,7600,7600,0
20240402,174700,2538400,7600,7600,7600,7600,0
20240402,174600,2538400,7600,7400,7600,7400,3
20240402,174500,2538400,7600,7600,7600,7600,0
20240402,174400,2538400,7600,7600,7600,7600,0
20240402,174300,2538400,7600,7600,7600,7600,0
20240402,174200,2538400,7600,7600,7600,7600,0
20240402,174100,2538400,7600,7600,7600,7600,0
20240402,174000,2538400,7600,7600,7600,7600,0
20240402,173900,2538400,7600,7600,7600,7600,0
20240402,173800,2538400,7600,7600,7600,7600,0
20240402,173700,2538400,7600,7600,7600,7600,0
20240402,173600,2538400,7600,7600,7600,7600,0
20240402,173500,2538400,7600,7600,7600,7600,0
20240402,173400,2538400,7600,7600,7600,7600,0
20240402,173300,2538400,7600,7600,7600,7600,0
20240402,173200,2538400,7600,7600,7600,7600,0
20240402,173100,2538400,7600,7600,7600,7600,0
20240402,173000,2538400,7600,7600,7600,7600,0
20240402,172900,2538400,7600,7600,7600,7600,0
20240402,172800,2538400,7600,7600,7600,7600,0
20240402,172700,2538400,7600,7600,7600,7600,0
20240402,172600,2538400,7600,7600,7600,7600,0
20240402,172500,2538400,7600,7600,7600,7600,0
20240402,172400,2538400,7600,7600,7600,7600,0
20240402,172300,2538400,7600,7600,7600,7600,0
20240402,172200,2538400,7600,7600,7600,7600,0
20240402,172100,2538400,7600,7600,7600,7600,0
20240402,172000,2538400,7600,7600,7600,7600,0
20240402,171900,2538400,7600,7600,7600,7600,0
20240402,171800,2538400,7600,7600,7600,7600,0
20240402,171700,2538400,7600,7600,7600,7600,0
20240402,171600,2538400,7600,7400,7600,7400,3
20240402,171500,2538400,7600,7600,7600,7600,0
20240402,171400,2538400,7600,7600,7600,7600,0
20240402,171300,2538400,7600,7600,7600,7600,0
20240402,171200,2538400,7600,7600,7600,7600,0
20240402,171100,2538400,7600,7600,7600,7600,0
20240402,171000,2538400,7600,7600,7600,7600,0
20240402,170900,2538400,7600,7600,7600,7600,0
20240402,170800,2538400,7600,7600,7600,7600,0
20240402,170700,2538400,7600,7600,7600,7600,0
20240402,170600,2538400,7600,7600,7600,7600,0
20240402,170500,2538400,7600,7600,7600,7600,0
20240402,170400,2538400,7600,7600,7600,7600,0
20240402,170300,2538400,7600,7600,7600,7600,0
20240402,170200,2538400,7600,7600,7600,7600,0
20240402,170100,2538400,7600,7600,7600,7600,0
20240402,170000,2538400,7600,7600,7600,7600,0
20240402,165900,2538400,7600,7600,7600,7600,0
20240402,165800,2538400,7600,7600,7600,7600,0
20240402,165700,2538400,7600,7600,7600,7600,0
20240402,165600,2538400,7600,7600,7600,7600,0
20240402,165500,2538400,7600,7600,7600,7600,0
20240402,165400,2538400,7600,7600,7600,7600,0
20240402,165300,2538400,7600,7600,7600,7600,0
20240402,165200,2538400,7600,7600,7600,7600,0
20240402,165100,2538400,7600,7600,7600,7600,0
20240402,165000,2538400,7600,7600,7600,7600,0
20240402,164900,2538400,7600,7600,7600,7600,0
20240402,164800,2538400,7600,7600,7600,7600,0
20240402,164700,2538400,7600,7600,7600,7600,0
20240402,164600,2538400,7600,7400,7600,7400,3
20240402,164500,2538400,7600,7600,7600,7600,0
20240402,164400,2538400,7600,7600,7600,7600,0
20240402,164300,2538400,7600,7600,7600,7600,0
20240402,164200,2538400,7600,7600,7600,7600,0
20240402,164100,2538400,7600,7600,7600,7600,0
20240402,164000,2538400,7600,7600,7600,7600,0
20240402,163900,2538400,7600,7600,7600,7600,0
20240402,163800,2538400,7600,7600,7600,7600,0
20240402,163700,2538400,7600,7600,7600,7600,0
20240402,163600,2538400,7600,7600,7600,7600,0
20240402,163500,2538400,7600,7600,7600,7600,0
20240402,163400,2538400,7600,7600,7600,7600,0
20240402,163300,2538400,7600,7600,7600,7600,0
20240402,163200,2538400,7600,7600,7600,7600,0
20240402,163100,2538400,7600,7600,7600,7600,0
20240402,163000,2538400,7600,7600,7600,7600,0
20240402,162900,2538400,7600,7600,7600,7600,0
20240402,162800,2538400,7600,7600,7600,7600,0
20240402,162700,2538400,7600,7600,7600,7600,0
20240402,162600,2538400,7600,7600,7600,7600,0
20240402,162500,2538400,7600,7600,7600,7600,0
20240402,162400,2538400,7600,7600,7600,7600,0
20240402,162300,2538400,7600,7600,7600,7600,0
20240402,162200,2538400,7600,7600,7600,7600,0
20240402,162100,2538400,7600,7600,7600,7600,0
20240402,162000,2538400,7600,7600,7600,7600,0
20240402,161900,2538400,7600,7600,7600,7600,0
20240402,161800,2538400,7600,7600,7600,7600,0
20240402,161700,2538400,7600,7600,7600,7600,0
20240402,161600,2538400,7600,7400,7600,7400,3
20240402,161500,2538400,7600,7600,7600,7600,0
20240402,161400,2538400,7600,7600,7600,7600,0
20240402,161300,2538400,7600,7600,7600,7600,0
20240402,161200,2538400,7600,7600,7600,7600,0
20240402,161100,2538400,7600,7600,7600,7600,0
20240402,161000,2538400,7600,7600,7600,7600,0
20240402,160900,2538400,7600,7600,7600,7600,0
20240402,160800,2538400,7600,7600,7600,7600,0
20240402,160700,2538400,7600,7600,7600,7600,0
20240402,160600,2538400,7600,7600,7600,7600,0
20240402,160500,2538400,7600,7600,7600,7600,0
20240402,160400,2538400,7600,7600,7600,7600,0
20240402,160300,2538400,7600,7600,7600,7600,0
20240402,160200,2538400,7600,7600,7600,7600,0
20240402,160100,2538400,7600,7600,7600,7600,0
20240402,160000,2538400,7600,7600,7600,7600,0
20240402,155900,2538400,7600,7600,7600,7600,0
20240402,155800,2538400,7600,7600,7600,7600,0
20240402,155700,2538400,7600,7600,7600,7600,0
20240402,155600,2538400,7600,7600,7600,7600,0
20240402,155500,2538400,7600,7600,7600,7600,0
20240402,155400,2538400,7600,7600,7600,7600,0
20240402,155300,2538400,7600,7600,7600,7600,0
20240402,155200,2538400,7600,7600,7600,7600,0
20240402,155100,2538400,7600,7600,7600,7600,0
20240402,155000,2538400,7600,7600,7600,7600,0
20240402,154900,2538400,7600,7600,7600,7600,0
20240402,154800,2538400,7600,7600,7600,7600,0
20240402,154700,2538400,7600,7600,7600,7600,0
20240402,154600,2538400,7600,7400,7600,7400,3
20240402,154500,2538400,7600,7600,7600,7600,0
20240402,154400,2538400,7600,7600,7600,7600,0
20240402,154300,2538400,7600,7600,7600,7600,0
20240402,154200,2538400,7600,7600,7600,7600,0
20240402,154100,2538400,7600,7600,7600,7600,0
20240402,154000,2538400,7600,7600,7600,7600,0
20240402,153900,2538400,7600,7600,7600,7600,0
20240402,153800,2538400,7600,7600,7600,7600,0
20240402,153700,2538400,7600,7600,7600,7600,0
20240402,153600,2538400,7600,7600,7600,7600,0
20240402,153500,2538400,7600,7600,7600,7600,0
20240402,153400,2538400,7600,7600,7600,7600,0
20240402,153300,2538400,7600,7600,7600,7600,0
20240402,153200,2538400,7600,7600,7600,7600,0
20240402,153100,2538400,7600,7600,7600,7600,0
20240402,153000,2538400,7600,7600,7600,7600,0
20240402,152900,2538400,7600,7600,7600,7600,0
20240402,152800,2538400,7600,7600,7600,7600,0
20240402,152700,2538400,7600,7600,7600,7600,0
20240402,152600,2538400,7600,7600,7600,7600,0
20240402,152500,2538400,7600,7600,7600,7600,0
20240402,152400,2538400,7600,7600,7600,7600,0
20240402,152300,2538400,7600,7600,7600,7600,0
20240402,152200,2538400,7600,7600,7600,7600,0
20240402,152100,2538400,7600,7600,7600,7600,0
20240402,152000,2538400,7600,7600,7600,7600,0
20240402,151900,2538400,7600,7600,7600,7600,0
20240402,151800,2538400,7600,7600,7600,7600,0
20240402,151700,2538400,7600,7600,7600,7600,0
20240402,151600,2538400,7600,7600,7600,7600,0
20240402,151500,2538400,7600,7600,7600,7600,0
20240402,151400,2538400,7600,7600,7600,7600,0
20240402,151300,2538400,7600,7600,7600,7600,0
20240402,151200,2538400,7600,7400,7600,7400,3
20240402,151100,2516000,7400,7400,7400,7400,0
20240402,151000,2516000,7400,7400,7400,7400,0
20240402,150900,2516000,7400,7400,7400,7400,0
20240402,150800,2516000,7400,7400,7400,7400,0
20240402,150700,2516000,7400,7400,7400,7400,0
20240402,150600,2516000,7400,7400,7400,7400,0
20240402,150500,2516000,7400,7400,7400,7400,0
20240402,150400,2516000,7400,7400,7400,7400,0
20240402,150300,2516000,7400,7400,7400,7400,0
20240402,150200,2516000,7400,7400,7400,7400,0
20240402,150100,2516000,7400,7400,7400,7400,0
20240402,150000,2516000,7400,7400,7400,7400,0
20240402,145900,2516000,7400,7400,7400,7400,0
20240402,145800,2516000,7400,7400,7400,7400,0
20240402,145700,2516000,7400,7400,7400,7400,0
20240402,145600,2516000,7400,7400,7400,7400,0
20240402,145500,2516000,7400,7400,7400,7400,0
20240402,145400,2516000,7400,7400,7400,7400,0
20240402,145300,2516000,7400,7400,7400,7400,0
20240402,145200,2516000,7400,7400,7400,7400,0
20240402,145100,2516000,7400,7400,7400,7400,0
20240402,145000,2516000,7400,7400,7400,7400,0
20240402,144900,2516000,7400,7400,7400,7400,0
20240402,144800,2516000,7400,7400,7400,7400,0
20240402,144700,2516000,7400,7400,7400,7400,0
20240402,144600,2516000,7400,7400,7400,7400,0
20240402,144500,2516000,7400,7400,7400,7400,0
20240402,144400,2516000,7400,7400,7400,7400,0
20240402,144300,2516000,7400,7400,7400,7400,0
20240402,144200,2516000,7400,7400,7400,7400,0
20240402,144100,2516000,7400,7400,7400,7400,0
20240402,144000,2516000,7400,7400,7400,7400,0
20240402,143900,2516000,7400,7400,7400,7400,0
20240402,143800,2516000,7400,7400,7400,7400,0
20240402,143700,2516000,7400,7400,7400,7400,0
20240402,143600,2516000,7400,7400,7400,7400,0
20240402,143500,2516000,7400,7400,7400,7400,0
20240402,143400,2516000,7400,7400,7400,7400,0
20240402,143300,2516000,7400,7400,7400,7400,0
20240402,143200,2516000,7400,7400,7400,7400,0
20240402,143100,2516000,7400,7400,7400,7400,0
20240402,143000,2516000,7400,7400,7400,7400,0
20240402,142900,2516000,7400,7400,7400,7400,0
20240402,142800,2516000,7400,7400,7400,7400,0
20240402,142700,2516000,7400,7400,7400,7400,0
20240402,142600,2516000,7400,7400,7400,7400,0
20240402,142500,2516000,7400,7400,7400,7400,0
20240402,142400,2516000,7400,7400,7400,7400,0
20240402,142300,2516000,7400,7400,7400,7400,0
20240402,142200,2516000,7400,7400,7400,7400,0
20240402,142100,2516000,7400,7400,7400,7400,0
20240402,142000,2516000,7400,7400,7400,7400,0
20240402,141900,2516000,7400,7400,7400,7400,0
20240402,141800,2516000,7400,7400,7400,7400,0
20240402,141700,2516000,7400,7400,7400,7400,0
20240402,141600,2516000,7400,7400,7400,7400,0
20240402,141500,2516000,7400,7400,7400,7400,0
20240402,141400,2516000,7400,7400,7400,7400,0
20240402,141300,2516000,7400,7400,7400,7400,0
20240402,141200,2516000,7400,7400,7400,7400,0
20240402,141100,2516000,7400,7400,7400,7400,0
20240402,141000,2516000,7400,7400,7400,7400,0
20240402,140900,2516000,7400,7400,7400,7400,0
20240402,140800,2516000,7400,7400,7400,7400,0
20240402,140700,2516000,7400,7400,7400,7400,0
20240402,140600,2516000,7400,7400,7400,7400,0
20240402,140500,2516000,7400,7400,7400,7400,0
20240402,140400,2516000,7400,7400,7400,7400,0
20240402,140300,2516000,7400,7400,7400,7400,0
20240402,140200,2516000,7400,7400,7400,7400,0
20240402,140100,2516000,7400,7400,7400,7400,0
20240402,140000,2516000,7400,7400,7400,7400,0
20240402,135900,2516000,7400,7400,7400,7400,0
20240402,135800,2516000,7400,7400,7400,7400,0
20240402,135700,2516000,7400,7400,7400,7400,0
20240402,135600,2516000,7400,7400,7400,7400,0
20240402,135500,2516000,7400,7400,7400,7400,0
20240402,135400,2516000,7400,7400,7400,7400,0
20240402,135300,2516000,7400,7400,7400,7400,0
20240402,135200,2516000,7400,7400,7400,7400,0
20240402,135100,2516000,7400,7400,7400,7400,0
20240402,135000,2516000,7400,7400,7400,7400,0
20240402,134900,2516000,7400,7400,7400,7400,0
20240402,134800,2516000,7400,7400,7400,7400,0
20240402,134700,2516000,7400,7400,7400,7400,0
20240402,134600,2516000,7400,7400,7400,7400,0
20240402,134500,2516000,7400,7400,7400,7400,0
20240402,134400,2516000,7400,7400,7400,7400,0
20240402,134300,2516000,7400,7400,7400,7400,0
20240402,134200,2516000,7400,7400,7400,7400,0
20240402,134100,2516000,7400,7400,7400,7400,0
20240402,134000,2516000,7400,7400,7400,7400,0
20240402,133900,2516000,7400,7400,7400,7400,0
20240402,133800,2516000,7400,7400,7400,7400,0
20240402,133700,2516000,7400,7400,7400,7400,0
20240402,133600,2516000,7400,7400,7400,7400,0
20240402,133500,2516000,7400,7400,7400,7400,0
20240402,133400,2516000,7400,7400,7400,7400,0
20240402,133300,2516000,7400,7400,7400,7400,0
20240402,133200,2516000,7400,7400,7400,7400,0
20240402,133100,2516000,7400,7400,7400,7400,0
20240402,133000,2516000,7400,7400,7400,7400,0
20240402,132900,2516000,7400,7400,7400,7400,0
20240402,132800,2516000,7400,7400,7400,7400,0
20240402,132700,2516000,7400,7400,7400,7400,0
20240402,132600,2516000,7400,7400,7400,7400,0
20240402,132500,2516000,7400,7400,7400,7400,0
20240402,132400,2516000,7400,7400,7400,7400,0
20240402,132300,2516000,7400,7400,7400,7400,0
20240402,132200,2516000,7400,7400,7400,7400,0
20240402,132100,2516000,7400,7400,7400,7400,0
20240402,132000,2516000,7400,7400,7400,7400,0
20240402,131900,2516000,7400,7400,7400,7400,0
20240402,131800,2516000,7400,7400,7400,7400,0
20240402,131700,2516000,7400,7400,7400,7400,0
20240402,131600,2516000,7400,7400,7400,7400,0
20240402,131500,2516000,7400,7400,7400,7400,0
20240402,131400,2516000,7400,7400,7400,7400,0
20240402,131300,2516000,7400,7400,7400,7400,0
20240402,131200,2516000,7400,7400,7400,7400,0
20240402,131100,2516000,7400,7400,7400,7400,0
20240402,131000,2516000,7400,7400,7400,7400,0
20240402,130900,2516000,7400,7400,7400,7400,0
20240402,130800,2516000,7400,7400,7400,7400,0
20240402,130700,2516000,7400,7400,7400,7400,0
20240402,130600,2516000,7400,7400,7400,7400,0
20240402,130500,2516000,7400,7400,7400,7400,0
20240402,130400,2516000,7400,7400,7400,7400,0
20240402,130300,2516000,7400,7400,7400,7400,0
20240402,130200,2516000,7400,7400,7400,7400,0
20240402,130100,2516000,7400,7400,7400,7400,0
20240402,130000,2516000,7400,7400,7400,7400,0
20240402,125900,2516000,7400,7400,7400,7400,0
20240402,125800,2516000,7400,7400,7400,7400,0
20240402,125700,2516000,7400,7400,7400,7400,0
20240402,125600,2516000,7400,7400,7400,7400,0
20240402,125500,2516000,7400,7400,7400,7400,315
20240402,125400,185000,7400,7400,7400,7400,0
20240402,125300,185000,7400,7400,7400,7400,0
20240402,125200,185000,7400,7400,7400,7400,0
20240402,125100,185000,7400,7400,7400,7400,0
20240402,125000,185000,7400,7400,7400,7400,0
20240402,124900,185000,7400,7400,7400,7400,0
20240402,124800,185000,7400,7400,7400,7400,0
20240402,124700,185000,7400,7400,7400,7400,0
20240402,124600,185000,7400,7400,7400,7400,0
20240402,124500,185000,7400,7400,7400,7400,0
20240402,124400,185000,7400,7400,7400,7400,0
20240402,124300,185000,7400,7400,7400,7400,0
20240402,124200,185000,7400,7400,7400,7400,0
20240402,124100,185000,7400,7400,7400,7400,0
20240402,124000,185000,7400,7400,7400,7400,0
20240402,123900,185000,7400,7400,7400,7400,0
20240402,123800,185000,7400,7400,7400,7400,0
20240402,123700,185000,7400,7400,7400,7400,0
20240402,123600,185000,7400,7400,7400,7400,0
20240402,123500,185000,7400,7400,7400,7400,0
20240402,123400,185000,7400,7400,7400,7400,0
20240402,123300,185000,7400,7400,7400,7400,0
20240402,123200,185000,7400,7400,7400,7400,0
20240402,123100,185000,7400,7400,7400,7400,0
20240402,123000,185000,7400,7400,7400,7400,0
20240402,122900,185000,7400,7400,7400,7400,0
20240402,122800,185000,7400,7400,7400,7400,0
20240402,122700,185000,7400,7400,7400,7400,0
20240402,122600,185000,7400,7400,7400,7400,0
20240402,122500,185000,7400,7400,7400,7400,0
20240402,122400,185000,7400,7400,7400,7400,0
20240402,122300,185000,7400,7400,7400,7400,0
20240402,122200,185000,7400,7400,7400,7400,0
20240402,122100,185000,7400,7400,7400,7400,0
20240402,122000,185000,7400,7400,7400,7400,0
20240402,121900,185000,7400,7400,7400,7400,0
20240402,121800,185000,7400,7400,7400,7400,0
20240402,121700,185000,7400,7400,7400,7400,0
20240402,121600,185000,7400,7400,7400,7400,0
20240402,121500,185000,7400,7400,7400,7400,0
20240402,121400,185000,7400,7400,7400,7400,0
20240402,121300,185000,7400,7400,7400,7400,0
20240402,121200,185000,7400,7400,7400,7400,0
20240402,121100,185000,7400,7400,7400,7400,0
20240402,121000,185000,7400,7400,7400,7400,0
20240402,120900,185000,7400,7400,7400,7400,0
20240402,120800,185000,7400,7400,7400,7400,0
20240402,120700,185000,7400,7400,7400,7400,0
20240402,120600,185000,7400,7400,7400,7400,0
20240402,120500,185000,7400,7400,7400,7400,0
20240402,120400,185000,7400,7400,7400,7400,0
20240402,120300,185000,7400,7400,7400,7400,0
20240402,120200,185000,7400,7400,7400,7400,0
20240402,120100,185000,7400,7400,7400,7400,0
20240402,120000,185000,7400,7400,7400,7400,0
20240402,115900,185000,7400,7400,7400,7400,0
20240402,115800,185000,7400,7400,7400,7400,0
20240402,115700,185000,7400,7400,7400,7400,0
20240402,115600,185000,7400,7400,7400,7400,0
20240402,115500,185000,7400,7400,7400,7400,0
20240402,115400,185000,7400,7400,7400,7400,0
20240402,115300,185000,7400,7400,7400,7400,0
20240402,115200,185000,7400,7400,7400,7400,0
20240402,115100,185000,7400,7400,7400,7400,0
20240402,115000,185000,7400,7400,7400,7400,0
20240402,114900,185000,7400,7400,7400,7400,0
20240402,114800,185000,7400,7400,7400,7400,0
20240402,114700,185000,7400,7400,7400,7400,0
20240402,114600,185000,7400,7400,7400,7400,0
20240402,114500,185000,7400,7400,7400,7400,0
20240402,114400,185000,7400,7400,7400,7400,0
20240402,114300,185000,7400,7400,7400,7400,0
20240402,114200,185000,7400,7400,7400,7400,0
20240402,114100,185000,7400,7400,7400,7400,0
20240402,114000,185000,7400,7400,7400,7400,0
20240402,113900,185000,7400,7400,7400,7400,0
20240402,113800,185000,7400,7400,7400,7400,0
20240402,113700,185000,7400,7400,7400,7400,0
20240402,113600,185000,7400,7400,7400,7400,0
20240402,113500,185000,7400,7400,7400,7400,0
20240402,113400,185000,7400,7400,7400,7400,0
20240402,113300,185000,7400,7400,7400,7400,0
20240402,113200,185000,7400,7400,7400,7400,0
20240402,113100,185000,7400,7400,7400,7400,0
20240402,113000,185000,7400,7400,7400,7400,0
20240402,112900,185000,7400,7400,7400,7400,0
20240402,112800,185000,7400,7400,7400,7400,0
20240402,112700,185000,7400,7400,7400,7400,0
20240402,112600,185000,7400,7400,7400,7400,0
20240402,112500,185000,7400,7400,7400,7400,0
20240402,112400,185000,7400,7400,7400,7400,0
20240402,112300,185000,7400,7400,7400,7400,0
20240402,112200,185000,7400,7400,7400,7400,0
20240402,112100,185000,7400,7400,7400,7400,0
20240402,112000,185000,7400,7400,7400,7400,0
20240402,111900,185000,7400,7400,7400,7400,0
20240402,111800,185000,7400,7400,7400,7400,0
20240402,111700,185000,7400,7400,7400,7400,0
20240402,111600,185000,7400,7400,7400,7400,0
20240402,111500,185000,7400,7400,7400,7400,0
20240402,111400,185000,7400,7400,7400,7400,0
20240402,111300,185000,7400,7400,7400,7400,0
20240402,111200,185000,7400,7400,7400,7400,0
20240402,111100,185000,7400,7400,7400,7400,0
20240402,111000,185000,7400,7400,7400,7400,0
20240402,110900,185000,7400,7400,7400,7400,0
20240402,110800,185000,7400,7400,7400,7400,0
20240402,110700,185000,7400,7400,7400,7400,0
20240402,110600,185000,7400,7400,7400,7400,0
20240402,110500,185000,7400,7400,7400,7400,0
20240402,110400,185000,7400,7400,7400,7400,0
20240402,110300,185000,7400,7400,7400,7400,0
20240402,110200,185000,7400,7400,7400,7400,0
20240402,110100,185000,7400,7400,7400,7400,0
20240402,110000,185000,7400,7400,7400,7400,0
20240402,105900,185000,7400,7400,7400,7400,0
20240402,105800,185000,7400,7400,7400,7400,0
20240402,105700,185000,7400,7400,7400,7400,0
20240402,105600,185000,7400,7400,7400,7400,0
20240402,105500,185000,7400,7400,7400,7400,0
20240402,105400,185000,7400,7400,7400,7400,0
20240402,105300,185000,7400,7400,7400,7400,0
20240402,105200,185000,7400,7400,7400,7400,0
20240402,105100,185000,7400,7400,7400,7400,0
20240402,105000,185000,7400,7400,7400,7400,0
20240402,104900,185000,7400,7400,7400,7400,0
20240402,104800,185000,7400,7400,7400,7400,0
20240402,104700,185000,7400,7400,7400,7400,0
20240402,104600,185000,7400,7400,7400,7400,0
20240402,104500,185000,7400,7400,7400,7400,0
20240402,104400,185000,7400,7400,7400,7400,0
20240402,104300,185000,7400,7400,7400,7400,0
20240402,104200,185000,7400,7400,7400,7400,0
20240402,104100,185000,7400,7400,7400,7400,0
20240402,104000,185000,7400,7400,7400,7400,0
20240402,103900,185000,7400,7400,7400,7400,0
20240402,103800,185000,7400,7400,7400,7400,0
20240402,103700,185000,7400,7400,7400,7400,0
20240402,103600,185000,7400,7400,7400,7400,0
20240402,103500,185000,7400,7400,7400,7400,0
20240402,103400,185000,7400,7400,7400,7400,0
20240402,103300,185000,7400,7400,7400,7400,0
20240402,103200,185000,7400,7400,7400,7400,0
20240402,103100,185000,7400,7400,7400,7400,0
20240402,103000,185000,7400,7400,7400,7400,0
20240402,102900,185000,7400,7400,7400,7400,0
20240402,102800,185000,7400,7400,7400,7400,0
20240402,102700,185000,7400,7400,7400,7400,0
20240402,102600,185000,7400,7400,7400,7400,0
20240402,102500,185000,7400,7400,7400,7400,0
20240402,102400,185000,7400,7400,7400,7400,0
20240402,102300,185000,7400,7400,7400,7400,0
20240402,102200,185000,7400,7400,7400,7400,0
20240402,102100,185000,7400,7400,7400,7400,0
20240402,102000,185000,7400,7400,7400,7400,0
20240402,101900,185000,7400,7400,7400,7400,0
20240402,101800,185000,7400,7400,7400,7400,0
20240402,101700,185000,7400,7400,7400,7400,0
20240402,101600,185000,7400,7400,7400,7400,0
20240402,101500,185000,7400,7400,7400,7400,0
20240402,101400,185000,7400,7400,7400,7400,0
20240402,101300,185000,7400,7400,7400,7400,0
20240402,101200,185000,7400,7400,7400,7400,0
20240402,101100,185000,7400,7400,7400,7400,0
20240402,101000,185000,7400,7400,7400,7400,0
20240402,100900,185000,7400,7400,7400,7400,0
20240402,100800,185000,7400,7400,7400,7400,0
20240402,100700,185000,7400,7400,7400,7400,0
20240402,100600,185000,7400,7400,7400,7400,0
20240402,100500,185000,7400,7400,7400,7400,0
20240402,100400,185000,7400,7400,7400,7400,0
20240402,100300,185000,7400,7400,7400,7400,0
20240402,100200,185000,7400,7400,7400,7400,0
20240402,100100,185000,7400,7400,7400,7400,0
20240402,100000,185000,7400,7400,7400,7400,0
20240402,095900,185000,7400,7400,7400,7400,0
20240402,095800,185000,7400,7400,7400,7400,0
20240402,095700,185000,7400,7400,7400,7400,0
20240402,095600,185000,7400,7400,7400,7400,0
20240402,095500,185000,7400,7400,7400,7400,0
20240402,095400,185000,7400,7400,7400,7400,0
20240402,095300,185000,7400,7400,7400,7400,0
20240402,095200,185000,7400,7400,7400,7400,0
20240402,095100,185000,7400,7400,7400,7400,0
20240402,095000,185000,7400,7400,7400,7400,0
20240402,094900,185000,7400,7400,7400,7400,0
20240402,094800,185000,7400,7400,7400,7400,0
20240402,094700,185000,7400,7400,7400,7400,0
20240402,094600,185000,7400,7400,7400,7400,0
20240402,094500,185000,7400,7400,7400,7400,0
20240402,094400,185000,7400,7400,7400,7400,0
20240402,094300,185000,7400,7400,7400,7400,0
20240402,094200,185000,7400,7400,7400,7400,0
20240402,094100,185000,7400,7400,7400,7400,0
20240402,094000,185000,7400,7400,7400,7400,0
20240402,093900,185000,7400,7400,7400,7400,0
20240402,093800,185000,7400,7400,7400,7400,0
20240402,093700,185000,7400,7400,7400,7400,0
20240402,093600,185000,7400,7400,7400,7400,0
20240402,093500,185000,7400,7400,7400,7400,0
20240402,093400,185000,7400,7400,7400,7400,0
20240402,093300,185000,7400,7400,7400,7400,0
20240402,093200,185000,7400,7400,7400,7400,0
20240402,093100,185000,7400,7400,7400,7400,0
20240402,093000,185000,7400,7400,7400,7400,0
20240402,092900,185000,7400,7400,7400,7400,0
20240402,092800,185000,7400,7400,7400,7400,0
20240402,092700,185000,7400,7400,7400,7400,0
20240402,092600,185000,7400,7400,7400,7400,25
20240402,092500,0,7400,7400,7400,7400,0
20240402,092400,0,7400,7400,7400,7400,0
20240402,092300,0,7400,7400,7400,7400,0
20240402,092200,0,7400,7400,7400,7400,0
20240402,092100,0,7400,7400,7400,7400,0
20240402,092000,0,7400,7400,7400,7400,0
20240402,091900,0,7400,7400,7400,7400,0
20240402,091800,0,7400,7400,7400,7400,0
20240402,091700,0,7400,7400,7400,7400,0
20240402,091600,0,7400,7400,7400,7400,0
20240402,091500,0,7400,7400,7400,7400,0
20240402,091400,0,7400,7400,7400,7400,0
20240402,091300,0,7400,7400,7400,7400,0
20240402,091200,0,7400,7400,7400,7400,0
20240402,091100,0,7400,7400,7400,7400,0
20240402,091000,0,7400,7400,7400,7400,0
20240402,090900,0,7400,7400,7400,7400,0
20240402,090800,0,7400,7400,7400,7400,0
20240402,090700,0,7400,7400,7400,7400,0
20240402,090600,0,7400,7400,7400,7400,0
20240402,090500,0,7400,7400,7400,7400,0
20240402,090400,0,7400,7400,7400,7400,0
20240402,090300,0,7400,7400,7400,7400,0
20240402,090200,0,7400,7400,7400,7400,0
20240402,090100,0,7400,7400,7400,7400,0
20240402,090000,0,7400,7400,7400,7400,0