KissMeData/435380/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,205700,11432385,2115,2115,2115,2115,1
20240402,205600,11432385,2115,2115,2115,2115,0
20240402,205500,11432385,2115,2115,2115,2115,0
20240402,205400,11432385,2115,2115,2115,2115,0
20240402,205300,11432385,2115,2115,2115,2115,0
20240402,205200,11432385,2115,2115,2115,2115,0
20240402,205100,11432385,2115,2115,2115,2115,0
20240402,205000,11432385,2115,2115,2115,2115,0
20240402,204900,11432385,2115,2115,2115,2115,0
20240402,204800,11432385,2115,2115,2115,2115,0
20240402,204700,11432385,2115,2115,2115,2115,0
20240402,204600,11432385,2115,2115,2115,2115,0
20240402,204500,11432385,2115,2115,2115,2115,0
20240402,204400,11432385,2115,2115,2115,2115,0
20240402,204300,11432385,2115,2115,2115,2115,0
20240402,204200,11432385,2115,2115,2115,2115,0
20240402,204100,11432385,2115,2115,2115,2115,0
20240402,204000,11432385,2115,2115,2115,2115,0
20240402,203900,11432385,2115,2115,2115,2115,0
20240402,203800,11432385,2115,2115,2115,2115,0
20240402,203700,11432385,2115,2115,2115,2115,0
20240402,203600,11432385,2115,2115,2115,2115,0
20240402,203500,11432385,2115,2115,2115,2115,0
20240402,203400,11432385,2115,2115,2115,2115,0
20240402,203300,11432385,2115,2115,2115,2115,0
20240402,203200,11432385,2115,2115,2115,2115,0
20240402,203100,11432385,2115,2115,2115,2115,0
20240402,203000,11432385,2115,2115,2115,2115,0
20240402,202900,11432385,2115,2115,2115,2115,0
20240402,202800,11432385,2115,2115,2115,2115,0
20240402,202700,11432385,2115,2115,2115,2115,1
20240402,202600,11432385,2115,2115,2115,2115,0
20240402,202500,11432385,2115,2115,2115,2115,0
20240402,202400,11432385,2115,2115,2115,2115,0
20240402,202300,11432385,2115,2115,2115,2115,0
20240402,202200,11432385,2115,2115,2115,2115,0
20240402,202100,11432385,2115,2115,2115,2115,0
20240402,202000,11432385,2115,2115,2115,2115,0
20240402,201900,11432385,2115,2115,2115,2115,0
20240402,201800,11432385,2115,2115,2115,2115,0
20240402,201700,11432385,2115,2115,2115,2115,0
20240402,201600,11432385,2115,2115,2115,2115,0
20240402,201500,11432385,2115,2115,2115,2115,0
20240402,201400,11432385,2115,2115,2115,2115,0
20240402,201300,11432385,2115,2115,2115,2115,0
20240402,201200,11432385,2115,2115,2115,2115,0
20240402,201100,11432385,2115,2115,2115,2115,0
20240402,201000,11432385,2115,2115,2115,2115,0
20240402,200900,11432385,2115,2115,2115,2115,0
20240402,200800,11432385,2115,2115,2115,2115,0
20240402,200700,11432385,2115,2115,2115,2115,0
20240402,200600,11432385,2115,2115,2115,2115,0
20240402,200500,11432385,2115,2115,2115,2115,0
20240402,200400,11432385,2115,2115,2115,2115,0
20240402,200300,11432385,2115,2115,2115,2115,0
20240402,200200,11432385,2115,2115,2115,2115,0
20240402,200100,11432385,2115,2115,2115,2115,0
20240402,200000,11432385,2115,2115,2115,2115,0
20240402,195900,11432385,2115,2115,2115,2115,0
20240402,195800,11432385,2115,2115,2115,2115,0
20240402,195700,11432385,2115,2115,2115,2115,1
20240402,195600,11432385,2115,2115,2115,2115,0
20240402,195500,11432385,2115,2115,2115,2115,0
20240402,195400,11432385,2115,2115,2115,2115,0
20240402,195300,11432385,2115,2115,2115,2115,0
20240402,195200,11432385,2115,2115,2115,2115,0
20240402,195100,11432385,2115,2115,2115,2115,0
20240402,195000,11432385,2115,2115,2115,2115,0
20240402,194900,11432385,2115,2115,2115,2115,0
20240402,194800,11432385,2115,2115,2115,2115,0
20240402,194700,11432385,2115,2115,2115,2115,0
20240402,194600,11432385,2115,2115,2115,2115,0
20240402,194500,11432385,2115,2115,2115,2115,0
20240402,194400,11432385,2115,2115,2115,2115,0
20240402,194300,11432385,2115,2115,2115,2115,0
20240402,194200,11432385,2115,2115,2115,2115,0
20240402,194100,11432385,2115,2115,2115,2115,0
20240402,194000,11432385,2115,2115,2115,2115,0
20240402,193900,11432385,2115,2115,2115,2115,0
20240402,193800,11432385,2115,2115,2115,2115,0
20240402,193700,11432385,2115,2115,2115,2115,0
20240402,193600,11432385,2115,2115,2115,2115,0
20240402,193500,11432385,2115,2115,2115,2115,0
20240402,193400,11432385,2115,2115,2115,2115,0
20240402,193300,11432385,2115,2115,2115,2115,0
20240402,193200,11432385,2115,2115,2115,2115,0
20240402,193100,11432385,2115,2115,2115,2115,0
20240402,193000,11432385,2115,2115,2115,2115,0
20240402,192900,11432385,2115,2115,2115,2115,0
20240402,192800,11432385,2115,2115,2115,2115,0
20240402,192700,11432385,2115,2115,2115,2115,1
20240402,192600,11432385,2115,2115,2115,2115,0
20240402,192500,11432385,2115,2115,2115,2115,0
20240402,192400,11432385,2115,2115,2115,2115,0
20240402,192300,11432385,2115,2115,2115,2115,0
20240402,192200,11432385,2115,2115,2115,2115,0
20240402,192100,11432385,2115,2115,2115,2115,0
20240402,192000,11432385,2115,2115,2115,2115,0
20240402,191900,11432385,2115,2115,2115,2115,0
20240402,191800,11432385,2115,2115,2115,2115,0
20240402,191700,11432385,2115,2115,2115,2115,0
20240402,191600,11432385,2115,2115,2115,2115,0
20240402,191500,11432385,2115,2115,2115,2115,0
20240402,191400,11432385,2115,2115,2115,2115,0
20240402,191300,11432385,2115,2115,2115,2115,0
20240402,191200,11432385,2115,2115,2115,2115,0
20240402,191100,11432385,2115,2115,2115,2115,0
20240402,191000,11432385,2115,2115,2115,2115,0
20240402,190900,11432385,2115,2115,2115,2115,0
20240402,190800,11432385,2115,2115,2115,2115,0
20240402,190700,11432385,2115,2115,2115,2115,0
20240402,190600,11432385,2115,2115,2115,2115,0
20240402,190500,11432385,2115,2115,2115,2115,0
20240402,190400,11432385,2115,2115,2115,2115,0
20240402,190300,11432385,2115,2115,2115,2115,0
20240402,190200,11432385,2115,2115,2115,2115,0
20240402,190100,11432385,2115,2115,2115,2115,0
20240402,190000,11432385,2115,2115,2115,2115,0
20240402,185900,11432385,2115,2115,2115,2115,0
20240402,185800,11432385,2115,2115,2115,2115,0
20240402,185700,11432385,2115,2115,2115,2115,1
20240402,185600,11432385,2115,2115,2115,2115,0
20240402,185500,11432385,2115,2115,2115,2115,0
20240402,185400,11432385,2115,2115,2115,2115,0
20240402,185300,11432385,2115,2115,2115,2115,0
20240402,185200,11432385,2115,2115,2115,2115,0
20240402,185100,11432385,2115,2115,2115,2115,0
20240402,185000,11432385,2115,2115,2115,2115,0
20240402,184900,11432385,2115,2115,2115,2115,0
20240402,184800,11432385,2115,2115,2115,2115,0
20240402,184700,11432385,2115,2115,2115,2115,0
20240402,184600,11432385,2115,2115,2115,2115,0
20240402,184500,11432385,2115,2115,2115,2115,0
20240402,184400,11432385,2115,2115,2115,2115,0
20240402,184300,11432385,2115,2115,2115,2115,0
20240402,184200,11432385,2115,2115,2115,2115,0
20240402,184100,11432385,2115,2115,2115,2115,0
20240402,184000,11432385,2115,2115,2115,2115,0
20240402,183900,11432385,2115,2115,2115,2115,0
20240402,183800,11432385,2115,2115,2115,2115,0
20240402,183700,11432385,2115,2115,2115,2115,0
20240402,183600,11432385,2115,2115,2115,2115,0
20240402,183500,11432385,2115,2115,2115,2115,0
20240402,183400,11432385,2115,2115,2115,2115,0
20240402,183300,11432385,2115,2115,2115,2115,0
20240402,183200,11432385,2115,2115,2115,2115,0
20240402,183100,11432385,2115,2115,2115,2115,0
20240402,183000,11432385,2115,2115,2115,2115,0
20240402,182900,11432385,2115,2115,2115,2115,0
20240402,182800,11432385,2115,2115,2115,2115,0
20240402,182700,11432385,2115,2115,2115,2115,1
20240402,182600,11432385,2115,2115,2115,2115,0
20240402,182500,11432385,2115,2115,2115,2115,0
20240402,182400,11432385,2115,2115,2115,2115,0
20240402,182300,11432385,2115,2115,2115,2115,0
20240402,182200,11432385,2115,2115,2115,2115,0
20240402,182100,11432385,2115,2115,2115,2115,0
20240402,182000,11432385,2115,2115,2115,2115,0
20240402,181900,11432385,2115,2115,2115,2115,0
20240402,181800,11432385,2115,2115,2115,2115,0
20240402,181700,11432385,2115,2115,2115,2115,0
20240402,181600,11432385,2115,2115,2115,2115,0
20240402,181500,11432385,2115,2115,2115,2115,0
20240402,181400,11432385,2115,2115,2115,2115,0
20240402,181300,11432385,2115,2115,2115,2115,0
20240402,181200,11432385,2115,2115,2115,2115,0
20240402,181100,11432385,2115,2115,2115,2115,0
20240402,181000,11432385,2115,2115,2115,2115,0
20240402,180900,11432385,2115,2115,2115,2115,0
20240402,180800,11432385,2115,2115,2115,2115,0
20240402,180700,11432385,2115,2115,2115,2115,0
20240402,180600,11432385,2115,2115,2115,2115,0
20240402,180500,11432385,2115,2115,2115,2115,0
20240402,180400,11432385,2115,2115,2115,2115,0
20240402,180300,11432385,2115,2115,2115,2115,0
20240402,180200,11432385,2115,2115,2115,2115,0
20240402,180100,11432385,2115,2115,2115,2115,0
20240402,180000,11432385,2115,2115,2115,2115,0
20240402,175900,11432385,2115,2115,2115,2115,0
20240402,175800,11432385,2115,2115,2115,2115,0
20240402,175700,11432385,2115,2115,2115,2115,1
20240402,175600,11432385,2115,2115,2115,2115,0
20240402,175500,11432385,2115,2115,2115,2115,0
20240402,175400,11432385,2115,2115,2115,2115,0
20240402,175300,11432385,2115,2115,2115,2115,0
20240402,175200,11432385,2115,2115,2115,2115,0
20240402,175100,11432385,2115,2115,2115,2115,0
20240402,175000,11432385,2115,2115,2115,2115,0
20240402,174900,11432385,2115,2115,2115,2115,0
20240402,174800,11432385,2115,2115,2115,2115,0
20240402,174700,11432385,2115,2115,2115,2115,0
20240402,174600,11432385,2115,2115,2115,2115,0
20240402,174500,11432385,2115,2115,2115,2115,0
20240402,174400,11432385,2115,2115,2115,2115,0
20240402,174300,11432385,2115,2115,2115,2115,0
20240402,174200,11432385,2115,2115,2115,2115,0
20240402,174100,11432385,2115,2115,2115,2115,0
20240402,174000,11432385,2115,2115,2115,2115,0
20240402,173900,11432385,2115,2115,2115,2115,0
20240402,173800,11432385,2115,2115,2115,2115,0
20240402,173700,11432385,2115,2115,2115,2115,0
20240402,173600,11432385,2115,2115,2115,2115,0
20240402,173500,11432385,2115,2115,2115,2115,0
20240402,173400,11432385,2115,2115,2115,2115,0
20240402,173300,11432385,2115,2115,2115,2115,0
20240402,173200,11432385,2115,2115,2115,2115,0
20240402,173100,11432385,2115,2115,2115,2115,0
20240402,173000,11432385,2115,2115,2115,2115,0
20240402,172900,11432385,2115,2115,2115,2115,0
20240402,172800,11432385,2115,2115,2115,2115,0
20240402,172700,11432385,2115,2115,2115,2115,1
20240402,172600,11432385,2115,2115,2115,2115,0
20240402,172500,11432385,2115,2115,2115,2115,0
20240402,172400,11432385,2115,2115,2115,2115,0
20240402,172300,11432385,2115,2115,2115,2115,0
20240402,172200,11432385,2115,2115,2115,2115,0
20240402,172100,11432385,2115,2115,2115,2115,0
20240402,172000,11432385,2115,2115,2115,2115,0
20240402,171900,11432385,2115,2115,2115,2115,0
20240402,171800,11432385,2115,2115,2115,2115,0
20240402,171700,11432385,2115,2115,2115,2115,0
20240402,171600,11432385,2115,2115,2115,2115,0
20240402,171500,11432385,2115,2115,2115,2115,0
20240402,171400,11432385,2115,2115,2115,2115,0
20240402,171300,11432385,2115,2115,2115,2115,0
20240402,171200,11432385,2115,2115,2115,2115,0
20240402,171100,11432385,2115,2115,2115,2115,0
20240402,171000,11432385,2115,2115,2115,2115,0
20240402,170900,11432385,2115,2115,2115,2115,0
20240402,170800,11432385,2115,2115,2115,2115,0
20240402,170700,11432385,2115,2115,2115,2115,0
20240402,170600,11432385,2115,2115,2115,2115,0
20240402,170500,11432385,2115,2115,2115,2115,0
20240402,170400,11432385,2115,2115,2115,2115,0
20240402,170300,11432385,2115,2115,2115,2115,0
20240402,170200,11432385,2115,2115,2115,2115,0
20240402,170100,11432385,2115,2115,2115,2115,0
20240402,170000,11432385,2115,2115,2115,2115,0
20240402,165900,11432385,2115,2115,2115,2115,0
20240402,165800,11432385,2115,2115,2115,2115,0
20240402,165700,11432385,2115,2115,2115,2115,1
20240402,165600,11432385,2115,2115,2115,2115,0
20240402,165500,11432385,2115,2115,2115,2115,0
20240402,165400,11432385,2115,2115,2115,2115,0
20240402,165300,11432385,2115,2115,2115,2115,0
20240402,165200,11432385,2115,2115,2115,2115,0
20240402,165100,11432385,2115,2115,2115,2115,0
20240402,165000,11432385,2115,2115,2115,2115,0
20240402,164900,11432385,2115,2115,2115,2115,0
20240402,164800,11432385,2115,2115,2115,2115,0
20240402,164700,11432385,2115,2115,2115,2115,0
20240402,164600,11432385,2115,2115,2115,2115,0
20240402,164500,11432385,2115,2115,2115,2115,0
20240402,164400,11432385,2115,2115,2115,2115,0
20240402,164300,11432385,2115,2115,2115,2115,0
20240402,164200,11432385,2115,2115,2115,2115,0
20240402,164100,11432385,2115,2115,2115,2115,0
20240402,164000,11432385,2115,2115,2115,2115,0
20240402,163900,11432385,2115,2115,2115,2115,0
20240402,163800,11432385,2115,2115,2115,2115,0
20240402,163700,11432385,2115,2115,2115,2115,0
20240402,163600,11432385,2115,2115,2115,2115,0
20240402,163500,11432385,2115,2115,2115,2115,0
20240402,163400,11432385,2115,2115,2115,2115,0
20240402,163300,11432385,2115,2115,2115,2115,0
20240402,163200,11432385,2115,2115,2115,2115,0
20240402,163100,11432385,2115,2115,2115,2115,0
20240402,163000,11432385,2115,2115,2115,2115,0
20240402,162900,11432385,2115,2115,2115,2115,0
20240402,162800,11432385,2115,2115,2115,2115,0
20240402,162700,11432385,2115,2115,2115,2115,1
20240402,162600,11432385,2115,2115,2115,2115,0
20240402,162500,11432385,2115,2115,2115,2115,0
20240402,162400,11432385,2115,2115,2115,2115,0
20240402,162300,11432385,2115,2115,2115,2115,0
20240402,162200,11432385,2115,2115,2115,2115,0
20240402,162100,11432385,2115,2115,2115,2115,0
20240402,162000,11432385,2115,2115,2115,2115,0
20240402,161900,11432385,2115,2115,2115,2115,0
20240402,161800,11432385,2115,2115,2115,2115,0
20240402,161700,11432385,2115,2115,2115,2115,0
20240402,161600,11432385,2115,2115,2115,2115,0
20240402,161500,11432385,2115,2115,2115,2115,0
20240402,161400,11432385,2115,2115,2115,2115,0
20240402,161300,11432385,2115,2115,2115,2115,0
20240402,161200,11432385,2115,2115,2115,2115,0
20240402,161100,11432385,2115,2115,2115,2115,0
20240402,161000,11432385,2115,2115,2115,2115,0
20240402,160900,11432385,2115,2115,2115,2115,0
20240402,160800,11432385,2115,2115,2115,2115,0
20240402,160700,11432385,2115,2115,2115,2115,0
20240402,160600,11432385,2115,2115,2115,2115,0
20240402,160500,11432385,2115,2115,2115,2115,0
20240402,160400,11432385,2115,2115,2115,2115,0
20240402,160300,11432385,2115,2115,2115,2115,0
20240402,160200,11432385,2115,2115,2115,2115,0
20240402,160100,11432385,2115,2115,2115,2115,0
20240402,160000,11432385,2115,2115,2115,2115,0
20240402,155900,11432385,2115,2115,2115,2115,0
20240402,155800,11432385,2115,2115,2115,2115,0
20240402,155700,11432385,2115,2115,2115,2115,1
20240402,155600,11432385,2115,2115,2115,2115,0
20240402,155500,11432385,2115,2115,2115,2115,0
20240402,155400,11432385,2115,2115,2115,2115,0
20240402,155300,11432385,2115,2115,2115,2115,0
20240402,155200,11432385,2115,2115,2115,2115,0
20240402,155100,11432385,2115,2115,2115,2115,0
20240402,155000,11432385,2115,2115,2115,2115,0
20240402,154900,11432385,2115,2115,2115,2115,0
20240402,154800,11432385,2115,2115,2115,2115,0
20240402,154700,11432385,2115,2115,2115,2115,0
20240402,154600,11432385,2115,2115,2115,2115,0
20240402,154500,11432385,2115,2115,2115,2115,0
20240402,154400,11432385,2115,2115,2115,2115,0
20240402,154300,11432385,2115,2115,2115,2115,0
20240402,154200,11432385,2115,2115,2115,2115,0
20240402,154100,11432385,2115,2115,2115,2115,0
20240402,154000,11432385,2115,2115,2115,2115,0
20240402,153900,11432385,2115,2115,2115,2115,0
20240402,153800,11432385,2115,2115,2115,2115,0
20240402,153700,11432385,2115,2115,2115,2115,0
20240402,153600,11432385,2115,2115,2115,2115,0
20240402,153500,11432385,2115,2115,2115,2115,0
20240402,153400,11432385,2115,2115,2115,2115,0
20240402,153300,11432385,2115,2115,2115,2115,0
20240402,153200,11432385,2115,2115,2115,2115,0
20240402,153100,11432385,2115,2115,2115,2115,0
20240402,153000,11432385,2115,2115,2115,2115,0
20240402,152900,11432385,2115,2115,2115,2115,0
20240402,152800,11432385,2115,2115,2115,2115,0
20240402,152700,11432385,2115,2115,2115,2115,0
20240402,152600,11432385,2115,2115,2115,2115,0
20240402,152500,11432385,2115,2115,2115,2115,0
20240402,152400,11432385,2115,2115,2115,2115,0
20240402,152300,11432385,2115,2115,2115,2115,0
20240402,152200,11432385,2115,2115,2115,2115,0
20240402,152100,11432385,2115,2115,2115,2115,0
20240402,152000,11432385,2115,2115,2115,2115,0
20240402,151900,11432385,2115,2115,2115,2115,1
20240402,151800,11430270,2110,2110,2110,2110,0
20240402,151700,11430270,2110,2110,2110,2110,0
20240402,151600,11430270,2110,2110,2110,2110,0
20240402,151500,11430270,2110,2110,2110,2110,0
20240402,151400,11430270,2110,2110,2110,2110,0
20240402,151300,11430270,2110,2110,2110,2110,0
20240402,151200,11430270,2110,2110,2110,2110,0
20240402,151100,11430270,2110,2110,2110,2110,0
20240402,151000,11430270,2110,2110,2110,2110,0
20240402,150900,11430270,2110,2110,2110,2110,0
20240402,150800,11430270,2110,2110,2110,2110,0
20240402,150700,11430270,2110,2110,2110,2110,0
20240402,150600,11430270,2110,2110,2110,2110,0
20240402,150500,11430270,2110,2110,2110,2110,0
20240402,150400,11430270,2110,2110,2110,2110,0
20240402,150300,11430270,2110,2110,2110,2110,0
20240402,150200,11430270,2110,2110,2110,2110,0
20240402,150100,11430270,2110,2110,2110,2110,0
20240402,150000,11430270,2110,2110,2110,2110,52
20240402,145900,11320550,2110,2110,2110,2110,0
20240402,145800,11320550,2110,2110,2110,2110,0
20240402,145700,11320550,2110,2110,2110,2110,33
20240402,145600,11250920,2120,2120,2120,2120,0
20240402,145500,11250920,2120,2120,2120,2120,0
20240402,145400,11250920,2120,2120,2120,2120,14
20240402,145300,11221240,2120,2120,2120,2120,500
20240402,145200,10161240,2120,2120,2120,2120,33
20240402,145100,10091280,2120,2120,2120,2120,0
20240402,145000,10091280,2120,2120,2120,2120,502
20240402,144900,9027040,2120,2120,2120,2120,33
20240402,144800,8957080,2120,2120,2120,2120,0
20240402,144700,8957080,2120,2120,2120,2120,0
20240402,144600,8957080,2120,2120,2120,2120,33
20240402,144500,8887120,2120,2120,2120,2120,0
20240402,144400,8887120,2120,2110,2120,2110,418
20240402,144300,8001405,2110,2110,2110,2110,0
20240402,144200,8001405,2110,2110,2110,2110,0
20240402,144100,8001405,2110,2110,2110,2110,33
20240402,144000,7931775,2110,2110,2110,2110,0
20240402,143900,7931775,2110,2110,2110,2110,0
20240402,143800,7931775,2110,2110,2110,2110,33
20240402,143700,7862145,2110,2110,2110,2110,0
20240402,143600,7862145,2110,2110,2110,2110,33
20240402,143500,7792515,2110,2110,2110,2110,0
20240402,143400,7792515,2110,2110,2110,2110,0
20240402,143300,7792515,2110,2110,2110,2110,33
20240402,143200,7722885,2110,2110,2110,2110,0
20240402,143100,7722885,2110,2110,2110,2110,33
20240402,143000,7653255,2110,2110,2110,2110,0
20240402,142900,7653255,2110,2110,2110,2110,0
20240402,142800,7653255,2110,2110,2110,2110,33
20240402,142700,7583625,2110,2110,2110,2110,0
20240402,142600,7583625,2110,2110,2110,2110,0
20240402,142500,7583625,2110,2110,2110,2110,33
20240402,142400,7513995,2110,2110,2110,2110,0
20240402,142300,7513995,2110,2110,2110,2110,33
20240402,142200,7444365,2110,2110,2110,2110,0
20240402,142100,7444365,2110,2110,2110,2110,0
20240402,142000,7444365,2110,2110,2110,2110,33
20240402,141900,7374735,2110,2110,2110,2110,0
20240402,141800,7374735,2110,2110,2110,2110,0
20240402,141700,7374735,2110,2110,2110,2110,33
20240402,141600,7305105,2115,2115,2115,2115,0
20240402,141500,7305105,2115,2115,2115,2115,10
20240402,141400,7283955,2115,2115,2115,2115,0
20240402,141300,7283955,2115,2115,2115,2115,0
20240402,141200,7283955,2115,2115,2115,2115,33
20240402,141100,7214160,2115,2115,2115,2115,0
20240402,141000,7214160,2115,2115,2115,2115,33
20240402,140900,7144365,2115,2115,2115,2115,0
20240402,140800,7144365,2115,2115,2115,2115,0
20240402,140700,7144365,2115,2115,2115,2115,33
20240402,140600,7074570,2115,2115,2115,2115,0
20240402,140500,7074570,2115,2115,2115,2115,0
20240402,140400,7074570,2115,2115,2115,2115,33
20240402,140300,7004775,2115,2115,2115,2115,0
20240402,140200,7004775,2115,2115,2115,2115,33
20240402,140100,6934980,2115,2115,2115,2115,0
20240402,140000,6934980,2115,2115,2115,2115,0
20240402,135900,6934980,2115,2115,2115,2115,33
20240402,135800,6865185,2115,2115,2115,2115,0
20240402,135700,6865185,2115,2115,2115,2115,0
20240402,135600,6865185,2115,2115,2115,2115,33
20240402,135500,6795390,2115,2115,2115,2115,0
20240402,135400,6795390,2115,2115,2115,2115,33
20240402,135300,6725595,2120,2120,2120,2120,1
20240402,135200,6723475,2115,2115,2115,2115,0
20240402,135100,6723475,2115,2115,2115,2115,33
20240402,135000,6653680,2115,2115,2115,2115,0
20240402,134900,6653680,2115,2115,2115,2115,33
20240402,134800,6583885,2115,2115,2115,2115,0
20240402,134700,6583885,2115,2115,2115,2115,0
20240402,134600,6583885,2115,2115,2115,2115,33
20240402,134500,6514090,2115,2115,2115,2115,0
20240402,134400,6514090,2115,2115,2115,2115,0
20240402,134300,6514090,2115,2115,2115,2115,33
20240402,134200,6444295,2115,2115,2115,2115,0
20240402,134100,6444295,2115,2115,2115,2115,33
20240402,134000,6374500,2115,2115,2115,2115,0
20240402,133900,6374500,2115,2115,2115,2115,0
20240402,133800,6374500,2115,2115,2115,2115,33
20240402,133700,6304705,2115,2115,2115,2115,0
20240402,133600,6304705,2115,2115,2115,2115,0
20240402,133500,6304705,2115,2115,2115,2115,33
20240402,133400,6234910,2120,2120,2120,2120,0
20240402,133300,6234910,2120,2115,2120,2115,533
20240402,133200,5105115,2115,2115,2115,2115,12
20240402,133100,5079735,2110,2110,2110,2110,0
20240402,133000,5079735,2110,2110,2110,2110,33
20240402,132900,5010105,2110,2110,2110,2110,0
20240402,132800,5010105,2110,2110,2110,2110,0
20240402,132700,5010105,2110,2110,2110,2110,33
20240402,132600,4940475,2110,2110,2110,2110,0
20240402,132500,4940475,2110,2110,2110,2110,33
20240402,132400,4870845,2110,2110,2110,2110,0
20240402,132300,4870845,2110,2110,2110,2110,0
20240402,132200,4870845,2110,2110,2110,2110,33
20240402,132100,4801215,2110,2110,2110,2110,0
20240402,132000,4801215,2110,2110,2110,2110,33
20240402,131900,4731585,2115,2115,2115,2115,0
20240402,131800,4731585,2115,2115,2115,2115,0
20240402,131700,4731585,2115,2115,2115,2115,21
20240402,131600,4687170,2115,2115,2115,2115,0
20240402,131500,4687170,2115,2115,2115,2115,0
20240402,131400,4687170,2115,2115,2115,2115,33
20240402,131300,4617375,2115,2115,2115,2115,0
20240402,131200,4617375,2115,2115,2115,2115,33
20240402,131100,4547580,2115,2115,2115,2115,0
20240402,131000,4547580,2115,2115,2115,2115,0
20240402,130900,4547580,2115,2115,2115,2115,33
20240402,130800,4477785,2115,2115,2115,2115,0
20240402,130700,4477785,2115,2115,2115,2115,0
20240402,130600,4477785,2115,2115,2115,2115,33
20240402,130500,4407990,2115,2115,2115,2115,0
20240402,130400,4407990,2115,2115,2115,2115,33
20240402,130300,4338195,2115,2115,2115,2115,0
20240402,130200,4338195,2115,2115,2115,2115,0
20240402,130100,4338195,2115,2115,2115,2115,33
20240402,130000,4268400,2115,2115,2115,2115,0
20240402,125900,4268400,2115,2115,2115,2115,33
20240402,125800,4198605,2115,2115,2115,2115,0
20240402,125700,4198605,2115,2115,2115,2115,0
20240402,125600,4198605,2115,2115,2115,2115,33
20240402,125500,4128810,2115,2115,2115,2115,0
20240402,125400,4128810,2115,2115,2115,2115,0
20240402,125300,4128810,2115,2115,2115,2115,33
20240402,125200,4059015,2115,2115,2115,2115,0
20240402,125100,4059015,2115,2115,2115,2115,33
20240402,125000,3989220,2115,2115,2115,2115,0
20240402,124900,3989220,2115,2115,2115,2115,0
20240402,124800,3989220,2115,2115,2115,2115,33
20240402,124700,3919425,2115,2115,2115,2115,0
20240402,124600,3919425,2115,2115,2115,2115,0
20240402,124500,3919425,2115,2115,2115,2115,33
20240402,124400,3849630,2115,2115,2115,2115,0
20240402,124300,3849630,2115,2115,2115,2115,33
20240402,124200,3779835,2115,2115,2115,2115,0
20240402,124100,3779835,2115,2115,2115,2115,0
20240402,124000,3779835,2115,2115,2115,2115,50
20240402,123900,3674085,2110,2110,2110,2110,0
20240402,123800,3674085,2110,2110,2110,2110,33
20240402,123700,3604455,2110,2110,2110,2110,0
20240402,123600,3604455,2110,2110,2110,2110,0
20240402,123500,3604455,2110,2110,2110,2110,33
20240402,123400,3534825,2115,2115,2115,2115,0
20240402,123300,3534825,2115,2115,2115,2115,0
20240402,123200,3534825,2115,2115,2115,2115,17
20240402,123100,3498870,2115,2115,2115,2115,0
20240402,123000,3498870,2115,2115,2115,2115,33
20240402,122900,3429075,2115,2115,2115,2115,0
20240402,122800,3429075,2115,2115,2115,2115,0
20240402,122700,3429075,2115,2115,2115,2115,33
20240402,122600,3359280,2115,2115,2115,2115,0
20240402,122500,3359280,2115,2115,2115,2115,0
20240402,122400,3359280,2115,2115,2115,2115,33
20240402,122300,3289485,2115,2115,2115,2115,0
20240402,122200,3289485,2115,2115,2115,2115,33
20240402,122100,3219690,2115,2115,2115,2115,0
20240402,122000,3219690,2115,2115,2115,2115,0
20240402,121900,3219690,2115,2115,2115,2115,33
20240402,121800,3149895,2115,2115,2115,2115,0
20240402,121700,3149895,2115,2115,2115,2115,0
20240402,121600,3149895,2115,2115,2115,2115,33
20240402,121500,3080100,2115,2115,2115,2115,0
20240402,121400,3080100,2115,2115,2115,2115,33
20240402,121300,3010305,2115,2115,2115,2115,0
20240402,121200,3010305,2115,2115,2115,2115,0
20240402,121100,3010305,2115,2115,2115,2115,33
20240402,121000,2940510,2115,2115,2115,2115,0
20240402,120900,2940510,2115,2115,2115,2115,33
20240402,120800,2870715,2115,2115,2115,2115,0
20240402,120700,2870715,2115,2115,2115,2115,0
20240402,120600,2870715,2115,2115,2115,2115,33
20240402,120500,2800920,2115,2115,2115,2115,0
20240402,120400,2800920,2115,2115,2115,2115,0
20240402,120300,2800920,2115,2115,2115,2115,33
20240402,120200,2731125,2115,2115,2115,2115,0
20240402,120100,2731125,2115,2115,2115,2115,33
20240402,120000,2661330,2115,2115,2115,2115,0
20240402,115900,2661330,2115,2115,2115,2115,0
20240402,115800,2661330,2115,2115,2115,2115,33
20240402,115700,2591535,2115,2115,2115,2115,0
20240402,115600,2591535,2115,2115,2115,2115,0
20240402,115500,2591535,2115,2115,2115,2115,33
20240402,115400,2521740,2115,2115,2115,2115,0
20240402,115300,2521740,2115,2110,2115,2110,54
20240402,115200,2407695,2110,2110,2110,2110,0
20240402,115100,2407695,2110,2110,2110,2110,0
20240402,115000,2407695,2110,2110,2110,2110,33
20240402,114900,2338065,2110,2110,2110,2110,0
20240402,114800,2338065,2110,2110,2110,2110,33
20240402,114700,2268435,2110,2110,2110,2110,0
20240402,114600,2268435,2110,2110,2110,2110,0
20240402,114500,2268435,2110,2110,2110,2110,33
20240402,114400,2198805,2110,2110,2110,2110,0
20240402,114300,2198805,2110,2110,2110,2110,0
20240402,114200,2198805,2110,2110,2110,2110,33
20240402,114100,2129175,2110,2110,2110,2110,1
20240402,114000,2127065,2110,2110,2110,2110,33
20240402,113900,2057435,2110,2110,2110,2110,0
20240402,113800,2057435,2110,2110,2110,2110,0
20240402,113700,2057435,2110,2110,2110,2110,33
20240402,113600,1987805,2110,2110,2110,2110,0
20240402,113500,1987805,2110,2110,2110,2110,0
20240402,113400,1987805,2110,2110,2110,2110,33
20240402,113300,1918175,2110,2110,2110,2110,0
20240402,113200,1918175,2110,2110,2110,2110,33
20240402,113100,1848545,2110,2110,2110,2110,0
20240402,113000,1848545,2110,2110,2110,2110,0
20240402,112900,1848545,2110,2110,2110,2110,33
20240402,112800,1778915,2110,2110,2110,2110,0
20240402,112700,1778915,2110,2110,2110,2110,33
20240402,112600,1709285,2110,2110,2110,2110,0
20240402,112500,1709285,2110,2110,2110,2110,0
20240402,112400,1709285,2110,2110,2110,2110,33
20240402,112300,1639655,2110,2110,2110,2110,0
20240402,112200,1639655,2110,2110,2110,2110,0
20240402,112100,1639655,2110,2110,2110,2110,33
20240402,112000,1570025,2115,2115,2115,2115,0
20240402,111900,1570025,2115,2115,2115,2115,13
20240402,111800,1542530,2115,2115,2115,2115,0
20240402,111700,1542530,2115,2115,2115,2115,0
20240402,111600,1542530,2115,2115,2115,2115,33
20240402,111500,1472735,2115,2115,2115,2115,71
20240402,111400,1322570,2115,2115,2115,2115,0
20240402,111300,1322570,2115,2115,2115,2115,33
20240402,111200,1252775,2115,2115,2115,2115,0
20240402,111100,1252775,2115,2115,2115,2115,35
20240402,111000,1178750,2115,2115,2115,2115,0
20240402,110900,1178750,2115,2115,2115,2115,0
20240402,110800,1178750,2115,2115,2115,2115,37
20240402,110700,1100495,2120,2120,2120,2120,0
20240402,110600,1100495,2120,2120,2120,2120,34
20240402,110500,1028415,2115,2115,2115,2115,33
20240402,110400,958620,2115,2115,2115,2115,0
20240402,110300,958620,2115,2115,2115,2115,35
20240402,110200,884595,2115,2115,2115,2115,0
20240402,110100,884595,2115,2115,2115,2115,0
20240402,110000,884595,2115,2115,2115,2115,33
20240402,105900,814800,2115,2115,2115,2115,0
20240402,105800,814800,2115,2115,2115,2115,33
20240402,105700,745005,2115,2115,2115,2115,0
20240402,105600,745005,2115,2115,2115,2115,0
20240402,105500,745005,2115,2115,2115,2115,33
20240402,105400,675210,2115,2115,2115,2115,0
20240402,105300,675210,2115,2115,2115,2115,0
20240402,105200,675210,2115,2115,2115,2115,33
20240402,105100,605415,2115,2115,2115,2115,0
20240402,105000,605415,2115,2115,2115,2115,33
20240402,104900,535620,2115,2115,2115,2115,0
20240402,104800,535620,2115,2115,2115,2115,0
20240402,104700,535620,2115,2115,2115,2115,33
20240402,104600,465825,2115,2115,2115,2115,0
20240402,104500,465825,2115,2115,2115,2115,0
20240402,104400,465825,2115,2115,2115,2115,33
20240402,104300,396030,2115,2115,2115,2115,0
20240402,104200,396030,2115,2115,2115,2115,33
20240402,104100,326235,2115,2115,2115,2115,0
20240402,104000,326235,2115,2115,2115,2115,0
20240402,103900,326235,2115,2115,2115,2115,35
20240402,103800,252210,2120,2120,2120,2120,0
20240402,103700,252210,2120,2120,2120,2120,0
20240402,103600,252210,2120,2120,2120,2120,0
20240402,103500,252210,2120,2120,2120,2120,0
20240402,103400,252210,2120,2120,2120,2120,0
20240402,103300,252210,2120,2120,2120,2120,100
20240402,103200,40210,2120,2120,2120,2120,0
20240402,103100,40210,2120,2120,2120,2120,0
20240402,103000,40210,2120,2120,2120,2120,0
20240402,102900,40210,2120,2120,2120,2120,0
20240402,102800,40210,2120,2120,2120,2120,0
20240402,102700,40210,2120,2120,2120,2120,0
20240402,102600,40210,2120,2120,2120,2120,0
20240402,102500,40210,2120,2120,2120,2120,0
20240402,102400,40210,2120,2120,2120,2120,0
20240402,102300,40210,2120,2120,2120,2120,0
20240402,102200,40210,2120,2120,2120,2120,0
20240402,102100,40210,2120,2120,2120,2120,0
20240402,102000,40210,2120,2120,2120,2120,0
20240402,101900,40210,2120,2120,2120,2120,0
20240402,101800,40210,2120,2120,2120,2120,0
20240402,101700,40210,2120,2120,2120,2120,0
20240402,101600,40210,2120,2120,2120,2120,0
20240402,101500,40210,2120,2120,2120,2120,0
20240402,101400,40210,2120,2120,2120,2120,0
20240402,101300,40210,2120,2120,2120,2120,0
20240402,101200,40210,2120,2120,2120,2120,0
20240402,101100,40210,2120,2120,2120,2120,0
20240402,101000,40210,2120,2120,2120,2120,0
20240402,100900,40210,2120,2120,2120,2120,0
20240402,100800,40210,2120,2120,2120,2120,0
20240402,100700,40210,2120,2120,2120,2120,0
20240402,100600,40210,2120,2120,2120,2120,0
20240402,100500,40210,2120,2120,2120,2120,0
20240402,100400,40210,2120,2120,2120,2120,0
20240402,100300,40210,2120,2120,2120,2120,0
20240402,100200,40210,2120,2120,2120,2120,0
20240402,100100,40210,2120,2120,2120,2120,0
20240402,100000,40210,2120,2120,2120,2120,0
20240402,095900,40210,2120,2120,2120,2120,0
20240402,095800,40210,2120,2120,2120,2120,0
20240402,095700,40210,2120,2120,2120,2120,0
20240402,095600,40210,2120,2120,2120,2120,0
20240402,095500,40210,2120,2120,2120,2120,0
20240402,095400,40210,2120,2120,2120,2120,0
20240402,095300,40210,2120,2120,2120,2120,0
20240402,095200,40210,2120,2120,2120,2120,0
20240402,095100,40210,2120,2120,2120,2120,0
20240402,095000,40210,2120,2120,2120,2120,0
20240402,094900,40210,2120,2120,2120,2120,0
20240402,094800,40210,2120,2120,2120,2120,0
20240402,094700,40210,2120,2120,2120,2120,0
20240402,094600,40210,2120,2120,2120,2120,0
20240402,094500,40210,2120,2120,2120,2120,0
20240402,094400,40210,2120,2120,2120,2120,0
20240402,094300,40210,2120,2120,2120,2120,0
20240402,094200,40210,2120,2120,2120,2120,0
20240402,094100,40210,2120,2120,2120,2120,0
20240402,094000,40210,2120,2120,2120,2120,0
20240402,093900,40210,2120,2120,2120,2120,0
20240402,093800,40210,2120,2120,2120,2120,5
20240402,093700,29610,2115,2115,2115,2115,0
20240402,093600,29610,2115,2115,2115,2115,0
20240402,093500,29610,2115,2115,2115,2115,0
20240402,093400,29610,2115,2115,2115,2115,0
20240402,093300,29610,2115,2115,2115,2115,0
20240402,093200,29610,2115,2115,2115,2115,0
20240402,093100,29610,2115,2115,2115,2115,0
20240402,093000,29610,2115,2115,2115,2115,0
20240402,092900,29610,2115,2115,2115,2115,0
20240402,092800,29610,2115,2115,2115,2115,14
20240402,092700,0,2120,2120,2120,2120,0
20240402,092600,0,2120,2120,2120,2120,0
20240402,092500,0,2120,2120,2120,2120,0
20240402,092400,0,2120,2120,2120,2120,0
20240402,092300,0,2120,2120,2120,2120,0
20240402,092200,0,2120,2120,2120,2120,0
20240402,092100,0,2120,2120,2120,2120,0
20240402,092000,0,2120,2120,2120,2120,0
20240402,091900,0,2120,2120,2120,2120,0
20240402,091800,0,2120,2120,2120,2120,0
20240402,091700,0,2120,2120,2120,2120,0
20240402,091600,0,2120,2120,2120,2120,0
20240402,091500,0,2120,2120,2120,2120,0
20240402,091400,0,2120,2120,2120,2120,0
20240402,091300,0,2120,2120,2120,2120,0
20240402,091200,0,2120,2120,2120,2120,0
20240402,091100,0,2120,2120,2120,2120,0
20240402,091000,0,2120,2120,2120,2120,0
20240402,090900,0,2120,2120,2120,2120,0
20240402,090800,0,2120,2120,2120,2120,0
20240402,090700,0,2120,2120,2120,2120,0
20240402,090600,0,2120,2120,2120,2120,0
20240402,090500,0,2120,2120,2120,2120,0
20240402,090400,0,2120,2120,2120,2120,0
20240402,090300,0,2120,2120,2120,2120,0
20240402,090200,0,2120,2120,2120,2120,0
20240402,090100,0,2120,2120,2120,2120,0
20240402,090000,0,2120,2120,2120,2120,0