KissMeData/435380/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,205700,20101165,2130,2130,2130,2130,150
20240408,205600,20101165,2130,2130,2130,2130,0
20240408,205500,20101165,2130,2130,2130,2130,0
20240408,205400,20101165,2130,2130,2130,2130,0
20240408,205300,20101165,2130,2130,2130,2130,0
20240408,205200,20101165,2130,2130,2130,2130,0
20240408,205100,20101165,2130,2130,2130,2130,0
20240408,205000,20101165,2130,2130,2130,2130,0
20240408,204900,20101165,2130,2130,2130,2130,0
20240408,204800,20101165,2130,2130,2130,2130,0
20240408,204700,20101165,2130,2130,2130,2130,0
20240408,204600,20101165,2130,2130,2130,2130,0
20240408,204500,20101165,2130,2130,2130,2130,0
20240408,204400,20101165,2130,2130,2130,2130,0
20240408,204300,20101165,2130,2130,2130,2130,0
20240408,204200,20101165,2130,2130,2130,2130,0
20240408,204100,20101165,2130,2130,2130,2130,0
20240408,204000,20101165,2130,2130,2130,2130,0
20240408,203900,20101165,2130,2130,2130,2130,0
20240408,203800,20101165,2130,2130,2130,2130,0
20240408,203700,20101165,2130,2130,2130,2130,0
20240408,203600,20101165,2130,2130,2130,2130,0
20240408,203500,20101165,2130,2130,2130,2130,0
20240408,203400,20101165,2130,2130,2130,2130,0
20240408,203300,20101165,2130,2130,2130,2130,0
20240408,203200,20101165,2130,2130,2130,2130,0
20240408,203100,20101165,2130,2130,2130,2130,0
20240408,203000,20101165,2130,2130,2130,2130,0
20240408,202900,20101165,2130,2130,2130,2130,0
20240408,202800,20101165,2130,2130,2130,2130,0
20240408,202700,20101165,2130,2130,2130,2130,150
20240408,202600,20101165,2130,2130,2130,2130,0
20240408,202500,20101165,2130,2130,2130,2130,0
20240408,202400,20101165,2130,2130,2130,2130,0
20240408,202300,20101165,2130,2130,2130,2130,0
20240408,202200,20101165,2130,2130,2130,2130,0
20240408,202100,20101165,2130,2130,2130,2130,0
20240408,202000,20101165,2130,2130,2130,2130,0
20240408,201900,20101165,2130,2130,2130,2130,0
20240408,201800,20101165,2130,2130,2130,2130,0
20240408,201700,20101165,2130,2130,2130,2130,0
20240408,201600,20101165,2130,2130,2130,2130,0
20240408,201500,20101165,2130,2130,2130,2130,0
20240408,201400,20101165,2130,2130,2130,2130,0
20240408,201300,20101165,2130,2130,2130,2130,0
20240408,201200,20101165,2130,2130,2130,2130,0
20240408,201100,20101165,2130,2130,2130,2130,0
20240408,201000,20101165,2130,2130,2130,2130,0
20240408,200900,20101165,2130,2130,2130,2130,0
20240408,200800,20101165,2130,2130,2130,2130,0
20240408,200700,20101165,2130,2130,2130,2130,0
20240408,200600,20101165,2130,2130,2130,2130,0
20240408,200500,20101165,2130,2130,2130,2130,0
20240408,200400,20101165,2130,2130,2130,2130,0
20240408,200300,20101165,2130,2130,2130,2130,0
20240408,200200,20101165,2130,2130,2130,2130,0
20240408,200100,20101165,2130,2130,2130,2130,0
20240408,200000,20101165,2130,2130,2130,2130,0
20240408,195900,20101165,2130,2130,2130,2130,0
20240408,195800,20101165,2130,2130,2130,2130,0
20240408,195700,20101165,2130,2130,2130,2130,150
20240408,195600,20101165,2130,2130,2130,2130,0
20240408,195500,20101165,2130,2130,2130,2130,0
20240408,195400,20101165,2130,2130,2130,2130,0
20240408,195300,20101165,2130,2130,2130,2130,0
20240408,195200,20101165,2130,2130,2130,2130,0
20240408,195100,20101165,2130,2130,2130,2130,0
20240408,195000,20101165,2130,2130,2130,2130,0
20240408,194900,20101165,2130,2130,2130,2130,0
20240408,194800,20101165,2130,2130,2130,2130,0
20240408,194700,20101165,2130,2130,2130,2130,0
20240408,194600,20101165,2130,2130,2130,2130,0
20240408,194500,20101165,2130,2130,2130,2130,0
20240408,194400,20101165,2130,2130,2130,2130,0
20240408,194300,20101165,2130,2130,2130,2130,0
20240408,194200,20101165,2130,2130,2130,2130,0
20240408,194100,20101165,2130,2130,2130,2130,0
20240408,194000,20101165,2130,2130,2130,2130,0
20240408,193900,20101165,2130,2130,2130,2130,0
20240408,193800,20101165,2130,2130,2130,2130,0
20240408,193700,20101165,2130,2130,2130,2130,0
20240408,193600,20101165,2130,2130,2130,2130,0
20240408,193500,20101165,2130,2130,2130,2130,0
20240408,193400,20101165,2130,2130,2130,2130,0
20240408,193300,20101165,2130,2130,2130,2130,0
20240408,193200,20101165,2130,2130,2130,2130,0
20240408,193100,20101165,2130,2130,2130,2130,0
20240408,193000,20101165,2130,2130,2130,2130,0
20240408,192900,20101165,2130,2130,2130,2130,0
20240408,192800,20101165,2130,2130,2130,2130,0
20240408,192700,20101165,2130,2130,2130,2130,150
20240408,192600,20101165,2130,2130,2130,2130,0
20240408,192500,20101165,2130,2130,2130,2130,0
20240408,192400,20101165,2130,2130,2130,2130,0
20240408,192300,20101165,2130,2130,2130,2130,0
20240408,192200,20101165,2130,2130,2130,2130,0
20240408,192100,20101165,2130,2130,2130,2130,0
20240408,192000,20101165,2130,2130,2130,2130,0
20240408,191900,20101165,2130,2130,2130,2130,0
20240408,191800,20101165,2130,2130,2130,2130,0
20240408,191700,20101165,2130,2130,2130,2130,0
20240408,191600,20101165,2130,2130,2130,2130,0
20240408,191500,20101165,2130,2130,2130,2130,0
20240408,191400,20101165,2130,2130,2130,2130,0
20240408,191300,20101165,2130,2130,2130,2130,0
20240408,191200,20101165,2130,2130,2130,2130,0
20240408,191100,20101165,2130,2130,2130,2130,0
20240408,191000,20101165,2130,2130,2130,2130,0
20240408,190900,20101165,2130,2130,2130,2130,0
20240408,190800,20101165,2130,2130,2130,2130,0
20240408,190700,20101165,2130,2130,2130,2130,0
20240408,190600,20101165,2130,2130,2130,2130,0
20240408,190500,20101165,2130,2130,2130,2130,0
20240408,190400,20101165,2130,2130,2130,2130,0
20240408,190300,20101165,2130,2130,2130,2130,0
20240408,190200,20101165,2130,2130,2130,2130,0
20240408,190100,20101165,2130,2130,2130,2130,0
20240408,190000,20101165,2130,2130,2130,2130,0
20240408,185900,20101165,2130,2130,2130,2130,0
20240408,185800,20101165,2130,2130,2130,2130,0
20240408,185700,20101165,2130,2130,2130,2130,150
20240408,185600,20101165,2130,2130,2130,2130,0
20240408,185500,20101165,2130,2130,2130,2130,0
20240408,185400,20101165,2130,2130,2130,2130,0
20240408,185300,20101165,2130,2130,2130,2130,0
20240408,185200,20101165,2130,2130,2130,2130,0
20240408,185100,20101165,2130,2130,2130,2130,0
20240408,185000,20101165,2130,2130,2130,2130,0
20240408,184900,20101165,2130,2130,2130,2130,0
20240408,184800,20101165,2130,2130,2130,2130,0
20240408,184700,20101165,2130,2130,2130,2130,0
20240408,184600,20101165,2130,2130,2130,2130,0
20240408,184500,20101165,2130,2130,2130,2130,0
20240408,184400,20101165,2130,2130,2130,2130,0
20240408,184300,20101165,2130,2130,2130,2130,0
20240408,184200,20101165,2130,2130,2130,2130,0
20240408,184100,20101165,2130,2130,2130,2130,0
20240408,184000,20101165,2130,2130,2130,2130,0
20240408,183900,20101165,2130,2130,2130,2130,0
20240408,183800,20101165,2130,2130,2130,2130,0
20240408,183700,20101165,2130,2130,2130,2130,0
20240408,183600,20101165,2130,2130,2130,2130,0
20240408,183500,20101165,2130,2130,2130,2130,0
20240408,183400,20101165,2130,2130,2130,2130,0
20240408,183300,20101165,2130,2130,2130,2130,0
20240408,183200,20101165,2130,2130,2130,2130,0
20240408,183100,20101165,2130,2130,2130,2130,0
20240408,183000,20101165,2130,2130,2130,2130,0
20240408,182900,20101165,2130,2130,2130,2130,0
20240408,182800,20101165,2130,2130,2130,2130,0
20240408,182700,20101165,2130,2130,2130,2130,150
20240408,182600,20101165,2130,2130,2130,2130,0
20240408,182500,20101165,2130,2130,2130,2130,0
20240408,182400,20101165,2130,2130,2130,2130,0
20240408,182300,20101165,2130,2130,2130,2130,0
20240408,182200,20101165,2130,2130,2130,2130,0
20240408,182100,20101165,2130,2130,2130,2130,0
20240408,182000,20101165,2130,2130,2130,2130,0
20240408,181900,20101165,2130,2130,2130,2130,0
20240408,181800,20101165,2130,2130,2130,2130,0
20240408,181700,20101165,2130,2130,2130,2130,0
20240408,181600,20101165,2130,2130,2130,2130,0
20240408,181500,20101165,2130,2130,2130,2130,0
20240408,181400,20101165,2130,2130,2130,2130,0
20240408,181300,20101165,2130,2130,2130,2130,0
20240408,181200,20101165,2130,2130,2130,2130,0
20240408,181100,20101165,2130,2130,2130,2130,0
20240408,181000,20101165,2130,2130,2130,2130,0
20240408,180900,20101165,2130,2130,2130,2130,0
20240408,180800,20101165,2130,2130,2130,2130,0
20240408,180700,20101165,2130,2130,2130,2130,0
20240408,180600,20101165,2130,2130,2130,2130,0
20240408,180500,20101165,2130,2130,2130,2130,0
20240408,180400,20101165,2130,2130,2130,2130,0
20240408,180300,20101165,2130,2130,2130,2130,0
20240408,180200,20101165,2130,2130,2130,2130,0
20240408,180100,20101165,2130,2130,2130,2130,0
20240408,180000,20101165,2130,2130,2130,2130,0
20240408,175900,20101165,2130,2130,2130,2130,0
20240408,175800,20101165,2130,2130,2130,2130,0
20240408,175700,20101165,2130,2130,2130,2130,150
20240408,175600,20101165,2130,2130,2130,2130,0
20240408,175500,20101165,2130,2130,2130,2130,0
20240408,175400,20101165,2130,2130,2130,2130,0
20240408,175300,20101165,2130,2130,2130,2130,0
20240408,175200,20101165,2130,2130,2130,2130,0
20240408,175100,20101165,2130,2130,2130,2130,0
20240408,175000,20101165,2130,2130,2130,2130,0
20240408,174900,20101165,2130,2130,2130,2130,0
20240408,174800,20101165,2130,2130,2130,2130,0
20240408,174700,20101165,2130,2130,2130,2130,0
20240408,174600,20101165,2130,2130,2130,2130,0
20240408,174500,20101165,2130,2130,2130,2130,0
20240408,174400,20101165,2130,2130,2130,2130,0
20240408,174300,20101165,2130,2130,2130,2130,0
20240408,174200,20101165,2130,2130,2130,2130,0
20240408,174100,20101165,2130,2130,2130,2130,0
20240408,174000,20101165,2130,2130,2130,2130,0
20240408,173900,20101165,2130,2130,2130,2130,0
20240408,173800,20101165,2130,2130,2130,2130,0
20240408,173700,20101165,2130,2130,2130,2130,0
20240408,173600,20101165,2130,2130,2130,2130,0
20240408,173500,20101165,2130,2130,2130,2130,0
20240408,173400,20101165,2130,2130,2130,2130,0
20240408,173300,20101165,2130,2130,2130,2130,0
20240408,173200,20101165,2130,2130,2130,2130,0
20240408,173100,20101165,2130,2130,2130,2130,0
20240408,173000,20101165,2130,2130,2130,2130,0
20240408,172900,20101165,2130,2130,2130,2130,0
20240408,172800,20101165,2130,2130,2130,2130,0
20240408,172700,20101165,2130,2130,2130,2130,150
20240408,172600,20101165,2130,2130,2130,2130,0
20240408,172500,20101165,2130,2130,2130,2130,0
20240408,172400,20101165,2130,2130,2130,2130,0
20240408,172300,20101165,2130,2130,2130,2130,0
20240408,172200,20101165,2130,2130,2130,2130,0
20240408,172100,20101165,2130,2130,2130,2130,0
20240408,172000,20101165,2130,2130,2130,2130,0
20240408,171900,20101165,2130,2130,2130,2130,0
20240408,171800,20101165,2130,2130,2130,2130,0
20240408,171700,20101165,2130,2130,2130,2130,0
20240408,171600,20101165,2130,2130,2130,2130,0
20240408,171500,20101165,2130,2130,2130,2130,0
20240408,171400,20101165,2130,2130,2130,2130,0
20240408,171300,20101165,2130,2130,2130,2130,0
20240408,171200,20101165,2130,2130,2130,2130,0
20240408,171100,20101165,2130,2130,2130,2130,0
20240408,171000,20101165,2130,2130,2130,2130,0
20240408,170900,20101165,2130,2130,2130,2130,0
20240408,170800,20101165,2130,2130,2130,2130,0
20240408,170700,20101165,2130,2130,2130,2130,0
20240408,170600,20101165,2130,2130,2130,2130,0
20240408,170500,20101165,2130,2130,2130,2130,0
20240408,170400,20101165,2130,2130,2130,2130,0
20240408,170300,20101165,2130,2130,2130,2130,0
20240408,170200,20101165,2130,2130,2130,2130,0
20240408,170100,20101165,2130,2130,2130,2130,0
20240408,170000,20101165,2130,2130,2130,2130,0
20240408,165900,20101165,2130,2130,2130,2130,0
20240408,165800,20101165,2130,2130,2130,2130,0
20240408,165700,20101165,2130,2130,2130,2130,150
20240408,165600,20101165,2130,2130,2130,2130,0
20240408,165500,20101165,2130,2130,2130,2130,0
20240408,165400,20101165,2130,2130,2130,2130,0
20240408,165300,20101165,2130,2130,2130,2130,0
20240408,165200,20101165,2130,2130,2130,2130,0
20240408,165100,20101165,2130,2130,2130,2130,0
20240408,165000,20101165,2130,2130,2130,2130,0
20240408,164900,20101165,2130,2130,2130,2130,0
20240408,164800,20101165,2130,2130,2130,2130,0
20240408,164700,20101165,2130,2130,2130,2130,0
20240408,164600,20101165,2130,2130,2130,2130,0
20240408,164500,20101165,2130,2130,2130,2130,0
20240408,164400,20101165,2130,2130,2130,2130,0
20240408,164300,20101165,2130,2130,2130,2130,0
20240408,164200,20101165,2130,2130,2130,2130,0
20240408,164100,20101165,2130,2130,2130,2130,0
20240408,164000,20101165,2130,2130,2130,2130,0
20240408,163900,20101165,2130,2130,2130,2130,0
20240408,163800,20101165,2130,2130,2130,2130,0
20240408,163700,20101165,2130,2130,2130,2130,0
20240408,163600,20101165,2130,2130,2130,2130,0
20240408,163500,20101165,2130,2130,2130,2130,0
20240408,163400,20101165,2130,2130,2130,2130,0
20240408,163300,20101165,2130,2130,2130,2130,0
20240408,163200,20101165,2130,2130,2130,2130,0
20240408,163100,20101165,2130,2130,2130,2130,0
20240408,163000,20101165,2130,2130,2130,2130,0
20240408,162900,20101165,2130,2130,2130,2130,0
20240408,162800,20101165,2130,2130,2130,2130,0
20240408,162700,20101165,2130,2130,2130,2130,150
20240408,162600,20101165,2130,2130,2130,2130,0
20240408,162500,20101165,2130,2130,2130,2130,0
20240408,162400,20101165,2130,2130,2130,2130,0
20240408,162300,20101165,2130,2130,2130,2130,0
20240408,162200,20101165,2130,2130,2130,2130,0
20240408,162100,20101165,2130,2130,2130,2130,0
20240408,162000,20101165,2130,2130,2130,2130,0
20240408,161900,20101165,2130,2130,2130,2130,0
20240408,161800,20101165,2130,2130,2130,2130,0
20240408,161700,20101165,2130,2130,2130,2130,0
20240408,161600,20101165,2130,2130,2130,2130,0
20240408,161500,20101165,2130,2130,2130,2130,0
20240408,161400,20101165,2130,2130,2130,2130,0
20240408,161300,20101165,2130,2130,2130,2130,0
20240408,161200,20101165,2130,2130,2130,2130,0
20240408,161100,20101165,2130,2130,2130,2130,0
20240408,161000,20101165,2130,2130,2130,2130,0
20240408,160900,20101165,2130,2130,2130,2130,0
20240408,160800,20101165,2130,2130,2130,2130,0
20240408,160700,20101165,2130,2130,2130,2130,0
20240408,160600,20101165,2130,2130,2130,2130,0
20240408,160500,20101165,2130,2130,2130,2130,0
20240408,160400,20101165,2130,2130,2130,2130,0
20240408,160300,20101165,2130,2130,2130,2130,0
20240408,160200,20101165,2130,2130,2130,2130,0
20240408,160100,20101165,2130,2130,2130,2130,0
20240408,160000,20101165,2130,2130,2130,2130,0
20240408,155900,20101165,2130,2130,2130,2130,0
20240408,155800,20101165,2130,2130,2130,2130,0
20240408,155700,20101165,2130,2130,2130,2130,150
20240408,155600,20101165,2130,2130,2130,2130,0
20240408,155500,20101165,2130,2130,2130,2130,0
20240408,155400,20101165,2130,2130,2130,2130,0
20240408,155300,20101165,2130,2130,2130,2130,0
20240408,155200,20101165,2130,2130,2130,2130,0
20240408,155100,20101165,2130,2130,2130,2130,0
20240408,155000,20101165,2130,2130,2130,2130,0
20240408,154900,20101165,2130,2130,2130,2130,0
20240408,154800,20101165,2130,2130,2130,2130,0
20240408,154700,20101165,2130,2130,2130,2130,0
20240408,154600,20101165,2130,2130,2130,2130,0
20240408,154500,20101165,2130,2130,2130,2130,0
20240408,154400,20101165,2130,2130,2130,2130,0
20240408,154300,20101165,2130,2130,2130,2130,0
20240408,154200,20101165,2130,2130,2130,2130,0
20240408,154100,20101165,2130,2130,2130,2130,0
20240408,154000,20101165,2130,2130,2130,2130,0
20240408,153900,20101165,2130,2130,2130,2130,0
20240408,153800,20101165,2130,2130,2130,2130,0
20240408,153700,20101165,2130,2130,2130,2130,0
20240408,153600,20101165,2130,2130,2130,2130,0
20240408,153500,20101165,2130,2130,2130,2130,0
20240408,153400,20101165,2130,2130,2130,2130,0
20240408,153300,20101165,2130,2130,2130,2130,0
20240408,153200,20101165,2130,2130,2130,2130,0
20240408,153100,20101165,2130,2130,2130,2130,0
20240408,153000,20101165,2130,2130,2130,2130,150
20240408,152900,19781665,2120,2120,2120,2120,0
20240408,152800,19781665,2120,2120,2120,2120,0
20240408,152700,19781665,2120,2120,2120,2120,0
20240408,152600,19781665,2120,2120,2120,2120,0
20240408,152500,19781665,2120,2120,2120,2120,0
20240408,152400,19781665,2120,2120,2120,2120,0
20240408,152300,19781665,2120,2120,2120,2120,0
20240408,152200,19781665,2120,2120,2120,2120,0
20240408,152100,19781665,2120,2120,2120,2120,0
20240408,152000,19781665,2120,2120,2120,2120,0
20240408,151900,19781665,2120,2120,2120,2120,0
20240408,151800,19781665,2120,2120,2120,2120,0
20240408,151700,19781665,2120,2120,2120,2120,35
20240408,151600,19707465,2120,2120,2120,2120,35
20240408,151500,19633265,2120,2120,2120,2120,70
20240408,151400,19484865,2120,2120,2120,2120,36
20240408,151300,19408545,2120,2120,2120,2120,34
20240408,151200,19336465,2120,2120,2120,2120,35
20240408,151100,19262265,2120,2120,2120,2120,35
20240408,151000,19188065,2120,2120,2120,2120,41
20240408,150900,19101145,2120,2120,2120,2120,29
20240408,150800,19039665,2120,2120,2120,2120,70
20240408,150700,18891265,2120,2120,2120,2120,41
20240408,150600,18804345,2120,2120,2120,2120,29
20240408,150500,18742865,2120,2120,2120,2120,39
20240408,150400,18660185,2120,2120,2120,2120,31
20240408,150300,18594465,2120,2120,2120,2120,42
20240408,150200,18505425,2120,2120,2120,2120,28
20240408,150100,18446065,2120,2120,2120,2120,35
20240408,150000,18371865,2120,2120,2120,2120,82
20240408,145900,18198025,2120,2120,2120,2120,34
20240408,145800,18125945,2120,2120,2120,2120,42
20240408,145700,18036905,2120,2120,2120,2120,28
20240408,145600,17977545,2120,2125,2125,2120,68
20240408,145500,17833245,2125,2125,2125,2125,72
20240408,145400,17680245,2125,2125,2125,2125,28
20240408,145300,17620745,2125,2125,2125,2125,74
20240408,145200,17463495,2125,2125,2125,2125,33
20240408,145100,17393370,2125,2125,2125,2125,38
20240408,145000,17312620,2125,2125,2125,2125,69
20240408,144900,17165995,2125,2125,2125,2125,41
20240408,144800,17078870,2125,2125,2125,2125,69
20240408,144700,16932245,2125,2125,2125,2125,30
20240408,144600,16868495,2125,2125,2125,2125,77
20240408,144500,16704870,2125,2125,2125,2125,30
20240408,144400,16641120,2125,2125,2125,2125,39
20240408,144300,16558245,2125,2125,2125,2125,68
20240408,144200,16413745,2125,2125,2125,2125,41
20240408,144100,16326620,2125,2120,2125,2120,104
20240408,144000,16105800,2120,2120,2120,2120,71
20240408,143900,15955280,2120,2120,2120,2120,35
20240408,143800,15881080,2120,2120,2120,2120,35
20240408,143700,15806880,2120,2120,2120,2120,37
20240408,143600,15728440,2120,2120,2120,2120,70
20240408,143500,15580040,2120,2120,2120,2120,70
20240408,143400,15431640,2120,2120,2120,2120,41
20240408,143300,15344720,2120,2120,2120,2120,66
20240408,143200,15204800,2120,2120,2120,2120,40
20240408,143100,15120000,2120,2120,2120,2120,30
20240408,143000,15056400,2120,2120,2120,2120,73
20240408,142900,14901640,2120,2120,2120,2120,34
20240408,142800,14829560,2120,2120,2120,2120,70
20240408,142700,14681160,2120,2120,2120,2120,35
20240408,142600,14606960,2120,2120,2120,2120,72
20240408,142500,14454320,2120,2120,2120,2120,38
20240408,142400,14373760,2120,2120,2120,2120,32
20240408,142300,14305920,2120,2120,2120,2120,78
20240408,142200,14140560,2120,2120,2120,2120,29
20240408,142100,14079080,2125,2125,2125,2125,31
20240408,142000,14013205,2125,2125,2125,2125,79
20240408,141900,13845330,2125,2125,2125,2125,28
20240408,141800,13785830,2125,2125,2125,2125,38
20240408,141700,13705080,2125,2125,2125,2125,32
20240408,141600,13637080,2125,2125,2125,2125,77
20240408,141500,13473455,2125,2130,2130,2125,39
20240408,141400,13390535,2125,2125,2125,2125,70
20240408,141300,13241785,2125,2125,2125,2125,79
20240408,141200,13073910,2125,2125,2125,2125,28
20240408,141100,13014410,2125,2125,2125,2125,42
20240408,141000,12925160,2125,2125,2125,2125,65
20240408,140900,12787035,2125,2125,2125,2125,35
20240408,140800,12712660,2125,2125,2125,2125,71
20240408,140700,12561785,2125,2125,2125,2125,34
20240408,140600,12489535,2125,2125,2125,2125,74
20240408,140500,12332285,2125,2125,2125,2125,33
20240408,140400,12262160,2125,2125,2125,2125,41
20240408,140300,12175035,2125,2125,2125,2125,66
20240408,140200,12034785,2125,2125,2125,2125,38
20240408,140100,11954035,2125,2125,2125,2125,72
20240408,140000,11801035,2125,2125,2125,2125,67
20240408,135900,11658660,2125,2125,2125,2125,35
20240408,135800,11584285,2125,2125,2125,2125,35
20240408,135700,11509910,2125,2125,2125,2125,42
20240408,135600,11420660,2125,2130,2130,2125,565
20240408,135500,10217535,2125,2125,2125,2125,41
20240408,135400,10130410,2125,2125,2125,2125,71
20240408,135300,9979535,2125,2125,2125,2125,65
20240408,135200,9841410,2125,2125,2125,2125,41
20240408,135100,9754285,2125,2125,2125,2125,29
20240408,135000,9692660,2125,2125,2125,2125,72
20240408,134900,9539660,2125,2125,2125,2125,0
20240408,134800,9539660,2125,2125,2125,2125,0
20240408,134700,9539660,2125,2125,2125,2125,0
20240408,134600,9539660,2125,2125,2125,2125,37
20240408,134500,9461035,2125,2125,2125,2125,0
20240408,134400,9461035,2125,2125,2125,2125,0
20240408,134300,9461035,2125,2125,2125,2125,37
20240408,134200,9382410,2125,2125,2125,2125,0
20240408,134100,9382410,2125,2125,2125,2125,0
20240408,134000,9382410,2125,2125,2125,2125,42
20240408,133900,9293160,2130,2130,2130,2130,0
20240408,133800,9293160,2130,2130,2130,2130,0
20240408,133700,9293160,2130,2125,2130,2125,80
20240408,133600,9122945,2125,2125,2125,2125,0
20240408,133500,9122945,2125,2125,2125,2125,0
20240408,133400,9122945,2125,2125,2125,2125,0
20240408,133300,9122945,2125,2125,2125,2125,37
20240408,133200,9044320,2125,2125,2125,2125,0
20240408,133100,9044320,2125,2125,2125,2125,0
20240408,133000,9044320,2125,2125,2125,2125,37
20240408,132900,8965695,2125,2125,2125,2125,0
20240408,132800,8965695,2125,2125,2125,2125,0
20240408,132700,8965695,2125,2125,2125,2125,37
20240408,132600,8887070,2125,2125,2125,2125,0
20240408,132500,8887070,2125,2125,2125,2125,0
20240408,132400,8887070,2125,2125,2125,2125,0
20240408,132300,8887070,2125,2125,2125,2125,37
20240408,132200,8808445,2125,2125,2125,2125,0
20240408,132100,8808445,2125,2125,2125,2125,0
20240408,132000,8808445,2125,2125,2125,2125,37
20240408,131900,8729820,2125,2125,2125,2125,0
20240408,131800,8729820,2125,2125,2125,2125,0
20240408,131700,8729820,2125,2125,2125,2125,37
20240408,131600,8651195,2125,2125,2125,2125,0
20240408,131500,8651195,2125,2125,2125,2125,0
20240408,131400,8651195,2125,2125,2125,2125,0
20240408,131300,8651195,2125,2125,2125,2125,37
20240408,131200,8572570,2125,2125,2125,2125,0
20240408,131100,8572570,2125,2125,2125,2125,0
20240408,131000,8572570,2125,2125,2125,2125,37
20240408,130900,8493945,2125,2125,2125,2125,0
20240408,130800,8493945,2125,2125,2125,2125,0
20240408,130700,8493945,2125,2125,2125,2125,37
20240408,130600,8415320,2125,2125,2125,2125,0
20240408,130500,8415320,2125,2125,2125,2125,0
20240408,130400,8415320,2125,2125,2125,2125,0
20240408,130300,8415320,2125,2125,2125,2125,37
20240408,130200,8336695,2125,2125,2125,2125,0
20240408,130100,8336695,2125,2125,2125,2125,0
20240408,130000,8336695,2125,2125,2125,2125,37
20240408,125900,8258070,2125,2125,2125,2125,0
20240408,125800,8258070,2125,2125,2125,2125,0
20240408,125700,8258070,2125,2125,2125,2125,37
20240408,125600,8179445,2125,2125,2125,2125,0
20240408,125500,8179445,2125,2125,2125,2125,0
20240408,125400,8179445,2125,2125,2125,2125,0
20240408,125300,8179445,2125,2125,2125,2125,37
20240408,125200,8100820,2130,2130,2130,2130,0
20240408,125100,8100820,2130,2130,2130,2130,1
20240408,125000,8098690,2125,2125,2125,2125,37
20240408,124900,8020065,2125,2125,2125,2125,0
20240408,124800,8020065,2125,2125,2125,2125,0
20240408,124700,8020065,2125,2125,2125,2125,37
20240408,124600,7941440,2125,2125,2125,2125,0
20240408,124500,7941440,2125,2125,2125,2125,0
20240408,124400,7941440,2125,2125,2125,2125,0
20240408,124300,7941440,2125,2125,2125,2125,37
20240408,124200,7862815,2125,2125,2125,2125,0
20240408,124100,7862815,2125,2125,2125,2125,0
20240408,124000,7862815,2125,2125,2125,2125,37
20240408,123900,7784190,2125,2125,2125,2125,0
20240408,123800,7784190,2125,2125,2125,2125,0
20240408,123700,7784190,2125,2125,2125,2125,37
20240408,123600,7705565,2125,2125,2125,2125,0
20240408,123500,7705565,2125,2125,2125,2125,0
20240408,123400,7705565,2125,2125,2125,2125,0
20240408,123300,7705565,2125,2125,2125,2125,37
20240408,123200,7626940,2125,2125,2125,2125,0
20240408,123100,7626940,2125,2125,2125,2125,0
20240408,123000,7626940,2125,2125,2125,2125,37
20240408,122900,7548315,2125,2125,2125,2125,0
20240408,122800,7548315,2125,2125,2125,2125,0
20240408,122700,7548315,2125,2125,2125,2125,37
20240408,122600,7469690,2125,2125,2125,2125,0
20240408,122500,7469690,2125,2125,2125,2125,0
20240408,122400,7469690,2125,2125,2125,2125,0
20240408,122300,7469690,2125,2125,2125,2125,37
20240408,122200,7391065,2125,2125,2125,2125,0
20240408,122100,7391065,2125,2125,2125,2125,0
20240408,122000,7391065,2125,2125,2125,2125,37
20240408,121900,7312440,2125,2125,2125,2125,0
20240408,121800,7312440,2125,2125,2125,2125,0
20240408,121700,7312440,2125,2125,2125,2125,37
20240408,121600,7233815,2125,2125,2125,2125,0
20240408,121500,7233815,2125,2125,2125,2125,0
20240408,121400,7233815,2125,2125,2125,2125,37
20240408,121300,7155190,2125,2125,2125,2125,0
20240408,121200,7155190,2125,2125,2125,2125,0
20240408,121100,7155190,2125,2125,2125,2125,0
20240408,121000,7155190,2125,2125,2125,2125,37
20240408,120900,7076565,2125,2125,2125,2125,0
20240408,120800,7076565,2125,2125,2125,2125,0
20240408,120700,7076565,2125,2125,2125,2125,37
20240408,120600,6997940,2125,2125,2125,2125,0
20240408,120500,6997940,2125,2125,2125,2125,0
20240408,120400,6997940,2125,2125,2125,2125,37
20240408,120300,6919315,2125,2125,2125,2125,0
20240408,120200,6919315,2125,2125,2125,2125,20
20240408,120100,6876815,2125,2125,2125,2125,0
20240408,120000,6876815,2125,2125,2125,2125,37
20240408,115900,6798190,2125,2125,2125,2125,0
20240408,115800,6798190,2125,2125,2125,2125,0
20240408,115700,6798190,2125,2125,2125,2125,37
20240408,115600,6719565,2125,2125,2125,2125,0
20240408,115500,6719565,2125,2125,2125,2125,0
20240408,115400,6719565,2125,2125,2125,2125,37
20240408,115300,6640940,2125,2125,2125,2125,0
20240408,115200,6640940,2125,2125,2125,2125,0
20240408,115100,6640940,2125,2125,2125,2125,0
20240408,115000,6640940,2125,2125,2125,2125,37
20240408,114900,6562315,2125,2125,2125,2125,0
20240408,114800,6562315,2125,2125,2125,2125,0
20240408,114700,6562315,2125,2125,2125,2125,37
20240408,114600,6483690,2125,2125,2125,2125,0
20240408,114500,6483690,2125,2125,2125,2125,0
20240408,114400,6483690,2125,2125,2125,2125,37
20240408,114300,6405065,2125,2125,2125,2125,0
20240408,114200,6405065,2125,2125,2125,2125,0
20240408,114100,6405065,2125,2125,2125,2125,0
20240408,114000,6405065,2125,2125,2125,2125,37
20240408,113900,6326440,2125,2125,2125,2125,0
20240408,113800,6326440,2125,2125,2125,2125,0
20240408,113700,6326440,2125,2125,2125,2125,37
20240408,113600,6247815,2125,2125,2125,2125,0
20240408,113500,6247815,2125,2125,2125,2125,0
20240408,113400,6247815,2125,2125,2125,2125,37
20240408,113300,6169190,2125,2125,2125,2125,0
20240408,113200,6169190,2125,2125,2125,2125,0
20240408,113100,6169190,2125,2125,2125,2125,0
20240408,113000,6169190,2125,2125,2125,2125,37
20240408,112900,6090565,2125,2125,2125,2125,0
20240408,112800,6090565,2125,2125,2125,2125,0
20240408,112700,6090565,2125,2125,2125,2125,37
20240408,112600,6011940,2125,2125,2125,2125,0
20240408,112500,6011940,2125,2125,2125,2125,0
20240408,112400,6011940,2125,2125,2125,2125,37
20240408,112300,5933315,2125,2125,2125,2125,0
20240408,112200,5933315,2125,2125,2125,2125,0
20240408,112100,5933315,2125,2125,2125,2125,0
20240408,112000,5933315,2125,2125,2125,2125,37
20240408,111900,5854690,2125,2125,2125,2125,0
20240408,111800,5854690,2125,2125,2125,2125,0
20240408,111700,5854690,2125,2125,2125,2125,37
20240408,111600,5776065,2130,2130,2130,2130,0
20240408,111500,5776065,2130,2130,2130,2130,0
20240408,111400,5776065,2130,2125,2130,2125,38
20240408,111300,5695310,2125,2125,2125,2125,0
20240408,111200,5695310,2125,2125,2125,2125,0
20240408,111100,5695310,2125,2125,2125,2125,0
20240408,111000,5695310,2125,2125,2125,2125,37
20240408,110900,5616685,2125,2125,2125,2125,0
20240408,110800,5616685,2125,2125,2125,2125,0
20240408,110700,5616685,2125,2125,2125,2125,37
20240408,110600,5538060,2125,2125,2125,2125,0
20240408,110500,5538060,2125,2125,2125,2125,0
20240408,110400,5538060,2125,2125,2125,2125,37
20240408,110300,5459435,2125,2125,2125,2125,0
20240408,110200,5459435,2125,2125,2125,2125,0
20240408,110100,5459435,2125,2125,2125,2125,0
20240408,110000,5459435,2125,2125,2125,2125,37
20240408,105900,5380810,2125,2125,2125,2125,0
20240408,105800,5380810,2125,2125,2125,2125,0
20240408,105700,5380810,2125,2125,2125,2125,37
20240408,105600,5302185,2125,2125,2125,2125,0
20240408,105500,5302185,2125,2125,2125,2125,0
20240408,105400,5302185,2125,2125,2125,2125,37
20240408,105300,5223560,2130,2130,2130,2130,10
20240408,105200,5202260,2125,2125,2125,2125,0
20240408,105100,5202260,2125,2125,2125,2125,37
20240408,105000,5123635,2130,2130,2130,2130,0
20240408,104900,5123635,2130,2130,2130,2130,1
20240408,104800,5121505,2125,2125,2125,2125,0
20240408,104700,5121505,2125,2125,2125,2125,37
20240408,104600,5042880,2125,2125,2125,2125,0
20240408,104500,5042880,2125,2125,2125,2125,0
20240408,104400,5042880,2125,2125,2125,2125,37
20240408,104300,4964255,2125,2125,2125,2125,0
20240408,104200,4964255,2125,2125,2125,2125,0
20240408,104100,4964255,2125,2125,2125,2125,37
20240408,104000,4885630,2125,2125,2125,2125,0
20240408,103900,4885630,2125,2125,2125,2125,0
20240408,103800,4885630,2125,2125,2125,2125,0
20240408,103700,4885630,2125,2125,2125,2125,37
20240408,103600,4807005,2130,2130,2130,2130,0
20240408,103500,4807005,2130,2130,2130,2130,1
20240408,103400,4804875,2125,2125,2125,2125,37
20240408,103300,4726250,2125,2125,2125,2125,0
20240408,103200,4726250,2125,2125,2125,2125,0
20240408,103100,4726250,2125,2125,2125,2125,37
20240408,103000,4647625,2125,2125,2125,2125,0
20240408,102900,4647625,2125,2125,2125,2125,0
20240408,102800,4647625,2125,2125,2125,2125,0
20240408,102700,4647625,2125,2125,2125,2125,37
20240408,102600,4569000,2125,2125,2125,2125,0
20240408,102500,4569000,2125,2125,2125,2125,0
20240408,102400,4569000,2125,2125,2125,2125,37
20240408,102300,4490375,2125,2125,2125,2125,0
20240408,102200,4490375,2125,2125,2125,2125,0
20240408,102100,4490375,2125,2125,2125,2125,37
20240408,102000,4411750,2125,2125,2125,2125,0
20240408,101900,4411750,2125,2125,2125,2125,0
20240408,101800,4411750,2125,2125,2125,2125,0
20240408,101700,4411750,2125,2125,2125,2125,37
20240408,101600,4333125,2125,2125,2125,2125,0
20240408,101500,4333125,2125,2125,2125,2125,0
20240408,101400,4333125,2125,2125,2125,2125,37
20240408,101300,4254500,2125,2125,2125,2125,0
20240408,101200,4254500,2125,2125,2125,2125,0
20240408,101100,4254500,2125,2125,2125,2125,37
20240408,101000,4175875,2125,2125,2125,2125,0
20240408,100900,4175875,2125,2125,2125,2125,0
20240408,100800,4175875,2125,2125,2125,2125,0
20240408,100700,4175875,2125,2130,2130,2125,1037
20240408,100600,1967250,2125,2125,2125,2125,0
20240408,100500,1967250,2125,2125,2125,2125,0
20240408,100400,1967250,2125,2125,2125,2125,37
20240408,100300,1888625,2125,2125,2125,2125,0
20240408,100200,1888625,2125,2125,2125,2125,0
20240408,100100,1888625,2125,2125,2125,2125,37
20240408,100000,1810000,2130,2130,2130,2130,0
20240408,095900,1810000,2130,2130,2130,2130,5
20240408,095800,1799350,2125,2125,2125,2125,0
20240408,095700,1799350,2125,2125,2125,2125,37
20240408,095600,1720725,2125,2125,2125,2125,0
20240408,095500,1720725,2125,2125,2125,2125,0
20240408,095400,1720725,2125,2125,2125,2125,37
20240408,095300,1642100,2125,2125,2125,2125,0
20240408,095200,1642100,2125,2125,2125,2125,0
20240408,095100,1642100,2125,2125,2125,2125,37
20240408,095000,1563475,2125,2125,2125,2125,0
20240408,094900,1563475,2125,2125,2125,2125,0
20240408,094800,1563475,2125,2125,2125,2125,19
20240408,094700,1523100,2120,2120,2120,2120,37
20240408,094600,1444660,2125,2125,2125,2125,0
20240408,094500,1444660,2125,2125,2125,2125,0
20240408,094400,1444660,2125,2125,2125,2125,19
20240408,094300,1404285,2125,2125,2125,2125,0
20240408,094200,1404285,2125,2125,2125,2125,0
20240408,094100,1404285,2125,2125,2125,2125,37
20240408,094000,1325660,2130,2130,2130,2130,0
20240408,093900,1325660,2130,2130,2130,2130,0
20240408,093800,1325660,2130,2130,2130,2130,1
20240408,093700,1323530,2125,2125,2125,2125,37
20240408,093600,1244905,2130,2125,2130,2125,512
20240408,093500,156880,2120,2120,2120,2120,0
20240408,093400,156880,2120,2120,2120,2120,37
20240408,093300,78440,2120,2120,2120,2120,0
20240408,093200,78440,2120,2120,2120,2120,0
20240408,093100,78440,2120,2120,2120,2120,37
20240408,093000,0,2125,2125,2125,2125,0
20240408,092900,0,2125,2125,2125,2125,0
20240408,092800,0,2125,2125,2125,2125,0
20240408,092700,0,2125,2125,2125,2125,0
20240408,092600,0,2125,2125,2125,2125,0
20240408,092500,0,2125,2125,2125,2125,0
20240408,092400,0,2125,2125,2125,2125,0
20240408,092300,0,2125,2125,2125,2125,0
20240408,092200,0,2125,2125,2125,2125,0
20240408,092100,0,2125,2125,2125,2125,0
20240408,092000,0,2125,2125,2125,2125,0
20240408,091900,0,2125,2125,2125,2125,0
20240408,091800,0,2125,2125,2125,2125,0
20240408,091700,0,2125,2125,2125,2125,0
20240408,091600,0,2125,2125,2125,2125,0
20240408,091500,0,2125,2125,2125,2125,0
20240408,091400,0,2125,2125,2125,2125,0
20240408,091300,0,2125,2125,2125,2125,0
20240408,091200,0,2125,2125,2125,2125,0
20240408,091100,0,2125,2125,2125,2125,0
20240408,091000,0,2125,2125,2125,2125,0
20240408,090900,0,2125,2125,2125,2125,0
20240408,090800,0,2125,2125,2125,2125,0
20240408,090700,0,2125,2125,2125,2125,0
20240408,090600,0,2125,2125,2125,2125,0
20240408,090500,0,2125,2125,2125,2125,0
20240408,090400,0,2125,2125,2125,2125,0
20240408,090300,0,2125,2125,2125,2125,0
20240408,090200,0,2125,2125,2125,2125,0
20240408,090100,0,2125,2125,2125,2125,0
20240408,090000,0,2125,2125,2125,2125,0