KissMeData/413600/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,205700,15061105,2145,2145,2145,2145,502
20240403,205600,15061105,2145,2145,2145,2145,0
20240403,205500,15061105,2145,2145,2145,2145,0
20240403,205400,15061105,2145,2145,2145,2145,0
20240403,205300,15061105,2145,2145,2145,2145,0
20240403,205200,15061105,2145,2145,2145,2145,0
20240403,205100,15061105,2145,2145,2145,2145,0
20240403,205000,15061105,2145,2145,2145,2145,0
20240403,204900,15061105,2145,2145,2145,2145,0
20240403,204800,15061105,2145,2145,2145,2145,0
20240403,204700,15061105,2145,2145,2145,2145,0
20240403,204600,15061105,2145,2145,2145,2145,0
20240403,204500,15061105,2145,2145,2145,2145,0
20240403,204400,15061105,2145,2145,2145,2145,0
20240403,204300,15061105,2145,2145,2145,2145,0
20240403,204200,15061105,2145,2145,2145,2145,0
20240403,204100,15061105,2145,2145,2145,2145,0
20240403,204000,15061105,2145,2145,2145,2145,0
20240403,203900,15061105,2145,2145,2145,2145,0
20240403,203800,15061105,2145,2145,2145,2145,0
20240403,203700,15061105,2145,2145,2145,2145,0
20240403,203600,15061105,2145,2145,2145,2145,0
20240403,203500,15061105,2145,2145,2145,2145,0
20240403,203400,15061105,2145,2145,2145,2145,0
20240403,203300,15061105,2145,2145,2145,2145,0
20240403,203200,15061105,2145,2145,2145,2145,0
20240403,203100,15061105,2145,2145,2145,2145,0
20240403,203000,15061105,2145,2145,2145,2145,0
20240403,202900,15061105,2145,2145,2145,2145,0
20240403,202800,15061105,2145,2145,2145,2145,0
20240403,202700,15061105,2145,2145,2145,2145,502
20240403,202600,15061105,2145,2145,2145,2145,0
20240403,202500,15061105,2145,2145,2145,2145,0
20240403,202400,15061105,2145,2145,2145,2145,0
20240403,202300,15061105,2145,2145,2145,2145,0
20240403,202200,15061105,2145,2145,2145,2145,0
20240403,202100,15061105,2145,2145,2145,2145,0
20240403,202000,15061105,2145,2145,2145,2145,0
20240403,201900,15061105,2145,2145,2145,2145,0
20240403,201800,15061105,2145,2145,2145,2145,0
20240403,201700,15061105,2145,2145,2145,2145,0
20240403,201600,15061105,2145,2145,2145,2145,0
20240403,201500,15061105,2145,2145,2145,2145,0
20240403,201400,15061105,2145,2145,2145,2145,0
20240403,201300,15061105,2145,2145,2145,2145,0
20240403,201200,15061105,2145,2145,2145,2145,0
20240403,201100,15061105,2145,2145,2145,2145,0
20240403,201000,15061105,2145,2145,2145,2145,0
20240403,200900,15061105,2145,2145,2145,2145,0
20240403,200800,15061105,2145,2145,2145,2145,0
20240403,200700,15061105,2145,2145,2145,2145,0
20240403,200600,15061105,2145,2145,2145,2145,0
20240403,200500,15061105,2145,2145,2145,2145,0
20240403,200400,15061105,2145,2145,2145,2145,0
20240403,200300,15061105,2145,2145,2145,2145,0
20240403,200200,15061105,2145,2145,2145,2145,0
20240403,200100,15061105,2145,2145,2145,2145,0
20240403,200000,15061105,2145,2145,2145,2145,0
20240403,195900,15061105,2145,2145,2145,2145,0
20240403,195800,15061105,2145,2145,2145,2145,0
20240403,195700,15061105,2145,2145,2145,2145,502
20240403,195600,15061105,2145,2145,2145,2145,0
20240403,195500,15061105,2145,2145,2145,2145,0
20240403,195400,15061105,2145,2145,2145,2145,0
20240403,195300,15061105,2145,2145,2145,2145,0
20240403,195200,15061105,2145,2145,2145,2145,0
20240403,195100,15061105,2145,2145,2145,2145,0
20240403,195000,15061105,2145,2145,2145,2145,0
20240403,194900,15061105,2145,2145,2145,2145,0
20240403,194800,15061105,2145,2145,2145,2145,0
20240403,194700,15061105,2145,2145,2145,2145,0
20240403,194600,15061105,2145,2145,2145,2145,0
20240403,194500,15061105,2145,2145,2145,2145,0
20240403,194400,15061105,2145,2145,2145,2145,0
20240403,194300,15061105,2145,2145,2145,2145,0
20240403,194200,15061105,2145,2145,2145,2145,0
20240403,194100,15061105,2145,2145,2145,2145,0
20240403,194000,15061105,2145,2145,2145,2145,0
20240403,193900,15061105,2145,2145,2145,2145,0
20240403,193800,15061105,2145,2145,2145,2145,0
20240403,193700,15061105,2145,2145,2145,2145,0
20240403,193600,15061105,2145,2145,2145,2145,0
20240403,193500,15061105,2145,2145,2145,2145,0
20240403,193400,15061105,2145,2145,2145,2145,0
20240403,193300,15061105,2145,2145,2145,2145,0
20240403,193200,15061105,2145,2145,2145,2145,0
20240403,193100,15061105,2145,2145,2145,2145,0
20240403,193000,15061105,2145,2145,2145,2145,0
20240403,192900,15061105,2145,2145,2145,2145,0
20240403,192800,15061105,2145,2145,2145,2145,0
20240403,192700,15061105,2145,2145,2145,2145,502
20240403,192600,15061105,2145,2145,2145,2145,0
20240403,192500,15061105,2145,2145,2145,2145,0
20240403,192400,15061105,2145,2145,2145,2145,0
20240403,192300,15061105,2145,2145,2145,2145,0
20240403,192200,15061105,2145,2145,2145,2145,0
20240403,192100,15061105,2145,2145,2145,2145,0
20240403,192000,15061105,2145,2145,2145,2145,0
20240403,191900,15061105,2145,2145,2145,2145,0
20240403,191800,15061105,2145,2145,2145,2145,0
20240403,191700,15061105,2145,2145,2145,2145,0
20240403,191600,15061105,2145,2145,2145,2145,0
20240403,191500,15061105,2145,2145,2145,2145,0
20240403,191400,15061105,2145,2145,2145,2145,0
20240403,191300,15061105,2145,2145,2145,2145,0
20240403,191200,15061105,2145,2145,2145,2145,0
20240403,191100,15061105,2145,2145,2145,2145,0
20240403,191000,15061105,2145,2145,2145,2145,0
20240403,190900,15061105,2145,2145,2145,2145,0
20240403,190800,15061105,2145,2145,2145,2145,0
20240403,190700,15061105,2145,2145,2145,2145,0
20240403,190600,15061105,2145,2145,2145,2145,0
20240403,190500,15061105,2145,2145,2145,2145,0
20240403,190400,15061105,2145,2145,2145,2145,0
20240403,190300,15061105,2145,2145,2145,2145,0
20240403,190200,15061105,2145,2145,2145,2145,0
20240403,190100,15061105,2145,2145,2145,2145,0
20240403,190000,15061105,2145,2145,2145,2145,0
20240403,185900,15061105,2145,2145,2145,2145,0
20240403,185800,15061105,2145,2145,2145,2145,0
20240403,185700,15061105,2145,2145,2145,2145,502
20240403,185600,15061105,2145,2145,2145,2145,0
20240403,185500,15061105,2145,2145,2145,2145,0
20240403,185400,15061105,2145,2145,2145,2145,0
20240403,185300,15061105,2145,2145,2145,2145,0
20240403,185200,15061105,2145,2145,2145,2145,0
20240403,185100,15061105,2145,2145,2145,2145,0
20240403,185000,15061105,2145,2145,2145,2145,0
20240403,184900,15061105,2145,2145,2145,2145,0
20240403,184800,15061105,2145,2145,2145,2145,0
20240403,184700,15061105,2145,2145,2145,2145,0
20240403,184600,15061105,2145,2145,2145,2145,0
20240403,184500,15061105,2145,2145,2145,2145,0
20240403,184400,15061105,2145,2145,2145,2145,0
20240403,184300,15061105,2145,2145,2145,2145,0
20240403,184200,15061105,2145,2145,2145,2145,0
20240403,184100,15061105,2145,2145,2145,2145,0
20240403,184000,15061105,2145,2145,2145,2145,0
20240403,183900,15061105,2145,2145,2145,2145,0
20240403,183800,15061105,2145,2145,2145,2145,0
20240403,183700,15061105,2145,2145,2145,2145,0
20240403,183600,15061105,2145,2145,2145,2145,0
20240403,183500,15061105,2145,2145,2145,2145,0
20240403,183400,15061105,2145,2145,2145,2145,0
20240403,183300,15061105,2145,2145,2145,2145,0
20240403,183200,15061105,2145,2145,2145,2145,0
20240403,183100,15061105,2145,2145,2145,2145,0
20240403,183000,15061105,2145,2145,2145,2145,0
20240403,182900,15061105,2145,2145,2145,2145,0
20240403,182800,15061105,2145,2145,2145,2145,0
20240403,182700,15061105,2145,2145,2145,2145,502
20240403,182600,15061105,2145,2145,2145,2145,0
20240403,182500,15061105,2145,2145,2145,2145,0
20240403,182400,15061105,2145,2145,2145,2145,0
20240403,182300,15061105,2145,2145,2145,2145,0
20240403,182200,15061105,2145,2145,2145,2145,0
20240403,182100,15061105,2145,2145,2145,2145,0
20240403,182000,15061105,2145,2145,2145,2145,0
20240403,181900,15061105,2145,2145,2145,2145,0
20240403,181800,15061105,2145,2145,2145,2145,0
20240403,181700,15061105,2145,2145,2145,2145,0
20240403,181600,15061105,2145,2145,2145,2145,0
20240403,181500,15061105,2145,2145,2145,2145,0
20240403,181400,15061105,2145,2145,2145,2145,0
20240403,181300,15061105,2145,2145,2145,2145,0
20240403,181200,15061105,2145,2145,2145,2145,0
20240403,181100,15061105,2145,2145,2145,2145,0
20240403,181000,15061105,2145,2145,2145,2145,0
20240403,180900,15061105,2145,2145,2145,2145,0
20240403,180800,15061105,2145,2145,2145,2145,0
20240403,180700,15061105,2145,2145,2145,2145,0
20240403,180600,15061105,2145,2145,2145,2145,0
20240403,180500,15061105,2145,2145,2145,2145,0
20240403,180400,15061105,2145,2145,2145,2145,0
20240403,180300,15061105,2145,2145,2145,2145,0
20240403,180200,15061105,2145,2145,2145,2145,0
20240403,180100,15061105,2145,2145,2145,2145,0
20240403,180000,15061105,2145,2145,2145,2145,0
20240403,175900,15061105,2145,2145,2145,2145,0
20240403,175800,15061105,2145,2145,2145,2145,0
20240403,175700,15061105,2145,2145,2145,2145,502
20240403,175600,15061105,2145,2145,2145,2145,0
20240403,175500,15061105,2145,2145,2145,2145,0
20240403,175400,15061105,2145,2145,2145,2145,0
20240403,175300,15061105,2145,2145,2145,2145,0
20240403,175200,15061105,2145,2145,2145,2145,0
20240403,175100,15061105,2145,2145,2145,2145,0
20240403,175000,15061105,2145,2145,2145,2145,0
20240403,174900,15061105,2145,2145,2145,2145,0
20240403,174800,15061105,2145,2145,2145,2145,0
20240403,174700,15061105,2145,2145,2145,2145,0
20240403,174600,15061105,2145,2145,2145,2145,0
20240403,174500,15061105,2145,2145,2145,2145,0
20240403,174400,15061105,2145,2145,2145,2145,0
20240403,174300,15061105,2145,2145,2145,2145,0
20240403,174200,15061105,2145,2145,2145,2145,0
20240403,174100,15061105,2145,2145,2145,2145,0
20240403,174000,15061105,2145,2145,2145,2145,0
20240403,173900,15061105,2145,2145,2145,2145,0
20240403,173800,15061105,2145,2145,2145,2145,0
20240403,173700,15061105,2145,2145,2145,2145,0
20240403,173600,15061105,2145,2145,2145,2145,0
20240403,173500,15061105,2145,2145,2145,2145,0
20240403,173400,15061105,2145,2145,2145,2145,0
20240403,173300,15061105,2145,2145,2145,2145,0
20240403,173200,15061105,2145,2145,2145,2145,0
20240403,173100,15061105,2145,2145,2145,2145,0
20240403,173000,15061105,2145,2145,2145,2145,0
20240403,172900,15061105,2145,2145,2145,2145,0
20240403,172800,15061105,2145,2145,2145,2145,0
20240403,172700,15061105,2145,2145,2145,2145,502
20240403,172600,15061105,2145,2145,2145,2145,0
20240403,172500,15061105,2145,2145,2145,2145,0
20240403,172400,15061105,2145,2145,2145,2145,0
20240403,172300,15061105,2145,2145,2145,2145,0
20240403,172200,15061105,2145,2145,2145,2145,0
20240403,172100,15061105,2145,2145,2145,2145,0
20240403,172000,15061105,2145,2145,2145,2145,0
20240403,171900,15061105,2145,2145,2145,2145,0
20240403,171800,15061105,2145,2145,2145,2145,0
20240403,171700,15061105,2145,2145,2145,2145,0
20240403,171600,15061105,2145,2145,2145,2145,0
20240403,171500,15061105,2145,2145,2145,2145,0
20240403,171400,15061105,2145,2145,2145,2145,0
20240403,171300,15061105,2145,2145,2145,2145,0
20240403,171200,15061105,2145,2145,2145,2145,0
20240403,171100,15061105,2145,2145,2145,2145,0
20240403,171000,15061105,2145,2145,2145,2145,0
20240403,170900,15061105,2145,2145,2145,2145,0
20240403,170800,15061105,2145,2145,2145,2145,0
20240403,170700,15061105,2145,2145,2145,2145,0
20240403,170600,15061105,2145,2145,2145,2145,0
20240403,170500,15061105,2145,2145,2145,2145,0
20240403,170400,15061105,2145,2145,2145,2145,0
20240403,170300,15061105,2145,2145,2145,2145,0
20240403,170200,15061105,2145,2145,2145,2145,0
20240403,170100,15061105,2145,2145,2145,2145,0
20240403,170000,15061105,2145,2145,2145,2145,0
20240403,165900,15061105,2145,2145,2145,2145,0
20240403,165800,15061105,2145,2145,2145,2145,0
20240403,165700,15061105,2145,2145,2145,2145,502
20240403,165600,15061105,2145,2145,2145,2145,0
20240403,165500,15061105,2145,2145,2145,2145,0
20240403,165400,15061105,2145,2145,2145,2145,0
20240403,165300,15061105,2145,2145,2145,2145,0
20240403,165200,15061105,2145,2145,2145,2145,0
20240403,165100,15061105,2145,2145,2145,2145,0
20240403,165000,15061105,2145,2145,2145,2145,0
20240403,164900,15061105,2145,2145,2145,2145,0
20240403,164800,15061105,2145,2145,2145,2145,0
20240403,164700,15061105,2145,2145,2145,2145,0
20240403,164600,15061105,2145,2145,2145,2145,0
20240403,164500,15061105,2145,2145,2145,2145,0
20240403,164400,15061105,2145,2145,2145,2145,0
20240403,164300,15061105,2145,2145,2145,2145,0
20240403,164200,15061105,2145,2145,2145,2145,0
20240403,164100,15061105,2145,2145,2145,2145,0
20240403,164000,15061105,2145,2145,2145,2145,0
20240403,163900,15061105,2145,2145,2145,2145,0
20240403,163800,15061105,2145,2145,2145,2145,0
20240403,163700,15061105,2145,2145,2145,2145,0
20240403,163600,15061105,2145,2145,2145,2145,0
20240403,163500,15061105,2145,2145,2145,2145,0
20240403,163400,15061105,2145,2145,2145,2145,0
20240403,163300,15061105,2145,2145,2145,2145,0
20240403,163200,15061105,2145,2145,2145,2145,0
20240403,163100,15061105,2145,2145,2145,2145,0
20240403,163000,15061105,2145,2145,2145,2145,0
20240403,162900,15061105,2145,2145,2145,2145,0
20240403,162800,15061105,2145,2145,2145,2145,0
20240403,162700,15061105,2145,2145,2145,2145,502
20240403,162600,15061105,2145,2145,2145,2145,0
20240403,162500,15061105,2145,2145,2145,2145,0
20240403,162400,15061105,2145,2145,2145,2145,0
20240403,162300,15061105,2145,2145,2145,2145,0
20240403,162200,15061105,2145,2145,2145,2145,0
20240403,162100,15061105,2145,2145,2145,2145,0
20240403,162000,15061105,2145,2145,2145,2145,0
20240403,161900,15061105,2145,2145,2145,2145,0
20240403,161800,15061105,2145,2145,2145,2145,0
20240403,161700,15061105,2145,2145,2145,2145,0
20240403,161600,15061105,2145,2145,2145,2145,0
20240403,161500,15061105,2145,2145,2145,2145,0
20240403,161400,15061105,2145,2145,2145,2145,0
20240403,161300,15061105,2145,2145,2145,2145,0
20240403,161200,15061105,2145,2145,2145,2145,0
20240403,161100,15061105,2145,2145,2145,2145,0
20240403,161000,15061105,2145,2145,2145,2145,0
20240403,160900,15061105,2145,2145,2145,2145,0
20240403,160800,15061105,2145,2145,2145,2145,0
20240403,160700,15061105,2145,2145,2145,2145,0
20240403,160600,15061105,2145,2145,2145,2145,0
20240403,160500,15061105,2145,2145,2145,2145,0
20240403,160400,15061105,2145,2145,2145,2145,0
20240403,160300,15061105,2145,2145,2145,2145,0
20240403,160200,15061105,2145,2145,2145,2145,0
20240403,160100,15061105,2145,2145,2145,2145,0
20240403,160000,15061105,2145,2145,2145,2145,0
20240403,155900,15061105,2145,2145,2145,2145,0
20240403,155800,15061105,2145,2145,2145,2145,0
20240403,155700,15061105,2145,2145,2145,2145,502
20240403,155600,15061105,2145,2145,2145,2145,0
20240403,155500,15061105,2145,2145,2145,2145,0
20240403,155400,15061105,2145,2145,2145,2145,0
20240403,155300,15061105,2145,2145,2145,2145,0
20240403,155200,15061105,2145,2145,2145,2145,0
20240403,155100,15061105,2145,2145,2145,2145,0
20240403,155000,15061105,2145,2145,2145,2145,0
20240403,154900,15061105,2145,2145,2145,2145,0
20240403,154800,15061105,2145,2145,2145,2145,0
20240403,154700,15061105,2145,2145,2145,2145,0
20240403,154600,15061105,2145,2145,2145,2145,0
20240403,154500,15061105,2145,2145,2145,2145,0
20240403,154400,15061105,2145,2145,2145,2145,0
20240403,154300,15061105,2145,2145,2145,2145,0
20240403,154200,15061105,2145,2145,2145,2145,0
20240403,154100,15061105,2145,2145,2145,2145,0
20240403,154000,15061105,2145,2145,2145,2145,0
20240403,153900,15061105,2145,2145,2145,2145,0
20240403,153800,15061105,2145,2145,2145,2145,0
20240403,153700,15061105,2145,2145,2145,2145,0
20240403,153600,15061105,2145,2145,2145,2145,0
20240403,153500,15061105,2145,2145,2145,2145,0
20240403,153400,15061105,2145,2145,2145,2145,0
20240403,153300,15061105,2145,2145,2145,2145,0
20240403,153200,15061105,2145,2145,2145,2145,0
20240403,153100,15061105,2145,2145,2145,2145,0
20240403,153000,15061105,2145,2145,2145,2145,502
20240403,152900,13984315,2150,2150,2150,2150,0
20240403,152800,13984315,2150,2150,2150,2150,0
20240403,152700,13984315,2150,2150,2150,2150,0
20240403,152600,13984315,2150,2150,2150,2150,0
20240403,152500,13984315,2150,2150,2150,2150,0
20240403,152400,13984315,2150,2150,2150,2150,0
20240403,152300,13984315,2150,2150,2150,2150,0
20240403,152200,13984315,2150,2150,2150,2150,0
20240403,152100,13984315,2150,2150,2150,2150,0
20240403,152000,13984315,2150,2150,2150,2150,0
20240403,151900,13984315,2150,2150,2150,2150,0
20240403,151800,13984315,2150,2150,2150,2150,0
20240403,151700,13984315,2150,2150,2150,2150,0
20240403,151600,13984315,2150,2150,2150,2150,0
20240403,151500,13984315,2150,2150,2150,2150,0
20240403,151400,13984315,2150,2150,2150,2150,0
20240403,151300,13984315,2150,2150,2150,2150,112
20240403,151200,13743515,2145,2145,2145,2145,0
20240403,151100,13743515,2145,2145,2145,2145,0
20240403,151000,13743515,2145,2145,2145,2145,113
20240403,150900,13501130,2150,2150,2150,2150,0
20240403,150800,13501130,2150,2150,2150,2150,0
20240403,150700,13501130,2150,2150,2150,2150,0
20240403,150600,13501130,2150,2150,2150,2150,0
20240403,150500,13501130,2150,2150,2150,2150,0
20240403,150400,13501130,2150,2150,2150,2150,0
20240403,150300,13501130,2150,2150,2150,2150,0
20240403,150200,13501130,2150,2150,2150,2150,0
20240403,150100,13501130,2150,2150,2150,2150,1
20240403,150000,13498980,2145,2145,2145,2145,16
20240403,145900,13464660,2145,2150,2150,2145,5
20240403,145800,13453925,2145,2145,2145,2145,0
20240403,145700,13453925,2145,2145,2145,2145,16
20240403,145600,13419605,2145,2145,2145,2145,0
20240403,145500,13419605,2145,2145,2145,2145,0
20240403,145400,13419605,2145,2145,2145,2145,17
20240403,145300,13383140,2145,2145,2145,2145,0
20240403,145200,13383140,2145,2145,2145,2145,0
20240403,145100,13383140,2145,2145,2145,2145,17
20240403,145000,13346675,2145,2145,2145,2145,0
20240403,144900,13346675,2145,2145,2145,2145,0
20240403,144800,13346675,2145,2145,2145,2145,17
20240403,144700,13310210,2145,2145,2145,2145,0
20240403,144600,13310210,2145,2145,2145,2145,18
20240403,144500,13271600,2145,2145,2145,2145,0
20240403,144400,13271600,2145,2145,2145,2145,0
20240403,144300,13271600,2145,2145,2145,2145,16
20240403,144200,13237280,2145,2145,2145,2145,0
20240403,144100,13237280,2145,2145,2145,2145,0
20240403,144000,13237280,2145,2145,2145,2145,15
20240403,143900,13205105,2145,2145,2145,2145,0
20240403,143800,13205105,2145,2145,2145,2145,21
20240403,143700,13160060,2145,2145,2145,2145,0
20240403,143600,13160060,2145,2145,2145,2145,0
20240403,143500,13160060,2145,2145,2145,2145,16
20240403,143400,13125740,2145,2145,2145,2145,0
20240403,143300,13125740,2145,2145,2145,2145,0
20240403,143200,13125740,2145,2145,2145,2145,16
20240403,143100,13091420,2145,2145,2145,2145,0
20240403,143000,13091420,2145,2145,2145,2145,17
20240403,142900,13054955,2145,2145,2145,2145,0
20240403,142800,13054955,2145,2145,2145,2145,0
20240403,142700,13054955,2145,2145,2145,2145,17
20240403,142600,13018490,2145,2145,2145,2145,0
20240403,142500,13018490,2145,2145,2145,2145,0
20240403,142400,13018490,2145,2145,2145,2145,15
20240403,142300,12986315,2145,2145,2145,2145,0
20240403,142200,12986315,2145,2145,2145,2145,19
20240403,142100,12945560,2145,2145,2145,2145,0
20240403,142000,12945560,2145,2145,2145,2145,0
20240403,141900,12945560,2145,2145,2145,2145,16
20240403,141800,12911240,2145,2145,2145,2145,0
20240403,141700,12911240,2145,2145,2145,2145,0
20240403,141600,12911240,2145,2145,2145,2145,16
20240403,141500,12876920,2145,2145,2145,2145,0
20240403,141400,12876920,2145,2145,2145,2145,18
20240403,141300,12838310,2145,2145,2145,2145,0
20240403,141200,12838310,2145,2145,2145,2145,0
20240403,141100,12838310,2145,2145,2145,2145,16
20240403,141000,12803990,2145,2145,2145,2145,0
20240403,140900,12803990,2145,2145,2145,2145,0
20240403,140800,12803990,2145,2145,2145,2145,16
20240403,140700,12769670,2145,2145,2145,2145,0
20240403,140600,12769670,2145,2145,2145,2145,28
20240403,140500,12709610,2145,2145,2145,2145,0
20240403,140400,12709610,2145,2145,2145,2145,0
20240403,140300,12709610,2145,2145,2145,2145,17
20240403,140200,12673145,2145,2145,2145,2145,0
20240403,140100,12673145,2145,2145,2145,2145,0
20240403,140000,12673145,2145,2145,2145,2145,0
20240403,135900,12673145,2145,2145,2145,2145,14
20240403,135800,12643115,2145,2145,2145,2145,19
20240403,135700,12602360,2145,2145,2145,2145,0
20240403,135600,12602360,2145,2145,2145,2145,0
20240403,135500,12602360,2145,2145,2145,2145,0
20240403,135400,12602360,2145,2145,2145,2145,16
20240403,135300,12568040,2145,2145,2145,2145,0
20240403,135200,12568040,2145,2145,2145,2145,16
20240403,135100,12533720,2145,2145,2145,2145,0
20240403,135000,12533720,2145,2145,2145,2145,0
20240403,134900,12533720,2145,2145,2145,2145,18
20240403,134800,12495110,2145,2145,2145,2145,0
20240403,134700,12495110,2145,2145,2145,2145,0
20240403,134600,12495110,2145,2145,2145,2145,16
20240403,134500,12460790,2145,2145,2145,2145,0
20240403,134400,12460790,2145,2145,2145,2145,0
20240403,134300,12460790,2145,2145,2145,2145,14
20240403,134200,12430760,2145,2145,2145,2145,0
20240403,134100,12430760,2145,2145,2145,2145,18
20240403,134000,12392150,2145,2145,2145,2145,0
20240403,133900,12392150,2145,2145,2145,2145,0
20240403,133800,12392150,2145,2145,2145,2145,17
20240403,133700,12355685,2145,2145,2145,2145,0
20240403,133600,12355685,2145,2145,2145,2145,0
20240403,133500,12355685,2145,2145,2145,2145,15
20240403,133400,12323510,2145,2145,2145,2145,0
20240403,133300,12323510,2145,2145,2145,2145,18
20240403,133200,12284900,2145,2145,2145,2145,0
20240403,133100,12284900,2145,2145,2145,2145,0
20240403,133000,12284900,2145,2145,2145,2145,17
20240403,132900,12248435,2145,2145,2145,2145,0
20240403,132800,12248435,2145,2145,2145,2145,0
20240403,132700,12248435,2145,2145,2145,2145,15
20240403,132600,12216260,2145,2145,2145,2145,0
20240403,132500,12216260,2145,2145,2145,2145,20
20240403,132400,12173360,2145,2145,2145,2145,0
20240403,132300,12173360,2145,2145,2145,2145,0
20240403,132200,12173360,2145,2145,2145,2145,16
20240403,132100,12139040,2145,2145,2145,2145,0
20240403,132000,12139040,2145,2145,2145,2145,0
20240403,131900,12139040,2145,2145,2145,2145,16
20240403,131800,12104720,2145,2145,2145,2145,0
20240403,131700,12104720,2145,2145,2145,2145,17
20240403,131600,12068255,2145,2145,2145,2145,0
20240403,131500,12068255,2145,2145,2145,2145,0
20240403,131400,12068255,2145,2145,2145,2145,17
20240403,131300,12031790,2145,2145,2145,2145,0
20240403,131200,12031790,2145,2145,2145,2145,0
20240403,131100,12031790,2145,2145,2145,2145,15
20240403,131000,11999615,2145,2145,2145,2145,0
20240403,130900,11999615,2145,2145,2145,2145,19
20240403,130800,11958860,2145,2145,2145,2145,0
20240403,130700,11958860,2145,2145,2145,2145,0
20240403,130600,11958860,2145,2145,2145,2145,17
20240403,130500,11922395,2150,2150,2150,2150,0
20240403,130400,11922395,2150,2150,2150,2150,0
20240403,130300,11922395,2150,2145,2150,2145,414
20240403,130200,11032365,2150,2150,2150,2150,0
20240403,130100,11032365,2150,2150,2150,2150,0
20240403,130000,11032365,2150,2145,2150,2145,518
20240403,125900,9918755,2145,2145,2145,2145,0
20240403,125800,9918755,2145,2145,2145,2145,16
20240403,125700,9884435,2145,2145,2145,2145,0
20240403,125600,9884435,2145,2145,2145,2145,0
20240403,125500,9884435,2145,2145,2145,2145,0
20240403,125400,9884435,2145,2145,2145,2145,15
20240403,125300,9852260,2145,2145,2145,2145,0
20240403,125200,9852260,2145,2145,2145,2145,17
20240403,125100,9815795,2145,2145,2145,2145,0
20240403,125000,9815795,2145,2145,2145,2145,0
20240403,124900,9815795,2145,2145,2145,2145,17
20240403,124800,9779330,2145,2145,2145,2145,0
20240403,124700,9779330,2145,2145,2145,2145,0
20240403,124600,9779330,2145,2145,2145,2145,14
20240403,124500,9749300,2145,2145,2145,2145,0
20240403,124400,9749300,2145,2145,2145,2145,17
20240403,124300,9712835,2145,2145,2145,2145,0
20240403,124200,9712835,2145,2145,2145,2145,0
20240403,124100,9712835,2145,2145,2145,2145,17
20240403,124000,9676370,2145,2145,2145,2145,0
20240403,123900,9676370,2145,2145,2145,2145,0
20240403,123800,9676370,2145,2145,2145,2145,15
20240403,123700,9644195,2145,2145,2145,2145,0
20240403,123600,9644195,2145,2145,2145,2145,19
20240403,123500,9603440,2145,2145,2145,2145,0
20240403,123400,9603440,2145,2145,2145,2145,0
20240403,123300,9603440,2145,2145,2145,2145,16
20240403,123200,9569120,2145,2145,2145,2145,0
20240403,123100,9569120,2145,2145,2145,2145,0
20240403,123000,9569120,2145,2145,2145,2145,14
20240403,122900,9539090,2145,2145,2145,2145,0
20240403,122800,9539090,2145,2145,2145,2145,17
20240403,122700,9502625,2145,2145,2145,2145,0
20240403,122600,9502625,2145,2145,2145,2145,0
20240403,122500,9502625,2145,2145,2145,2145,17
20240403,122400,9466160,2145,2145,2145,2145,0
20240403,122300,9466160,2145,2145,2145,2145,1
20240403,122200,9464015,2145,2145,2145,2145,16
20240403,122100,9429695,2145,2145,2145,2145,0
20240403,122000,9429695,2145,2145,2145,2145,17
20240403,121900,9393230,2150,2150,2150,2150,0
20240403,121800,9393230,2150,2150,2150,2150,0
20240403,121700,9393230,2150,2150,2150,2150,16
20240403,121600,9358830,2150,2150,2150,2150,0
20240403,121500,9358830,2150,2150,2150,2150,0
20240403,121400,9358830,2150,2150,2150,2150,15
20240403,121300,9326580,2150,2150,2150,2150,0
20240403,121200,9326580,2150,2150,2150,2150,20
20240403,121100,9283580,2150,2150,2150,2150,0
20240403,121000,9283580,2150,2150,2150,2150,1
20240403,120900,9281430,2150,2150,2150,2150,16
20240403,120800,9247030,2150,2150,2150,2150,0
20240403,120700,9247030,2150,2150,2150,2150,0
20240403,120600,9247030,2150,2150,2150,2150,14
20240403,120500,9216930,2150,2150,2150,2150,0
20240403,120400,9216930,2150,2150,2150,2150,17
20240403,120300,9180380,2150,2150,2150,2150,503
20240403,120200,8098930,2145,2145,2145,2145,0
20240403,120100,8098930,2145,2145,2145,2145,17
20240403,120000,8062465,2145,2145,2145,2145,0
20240403,115900,8062465,2145,2145,2145,2145,0
20240403,115800,8062465,2145,2145,2145,2145,16
20240403,115700,8028145,2150,2150,2150,2150,0
20240403,115600,8028145,2150,2145,2150,2145,20
20240403,115500,7985240,2145,2145,2145,2145,0
20240403,115400,7985240,2145,2145,2145,2145,0
20240403,115300,7985240,2145,2145,2145,2145,17
20240403,115200,7948775,2145,2145,2145,2145,0
20240403,115100,7948775,2145,2145,2145,2145,0
20240403,115000,7948775,2145,2145,2145,2145,15
20240403,114900,7916600,2145,2145,2145,2145,0
20240403,114800,7916600,2145,2145,2145,2145,19
20240403,114700,7875845,2145,2145,2145,2145,0
20240403,114600,7875845,2145,2145,2145,2145,0
20240403,114500,7875845,2145,2145,2145,2145,0
20240403,114400,7875845,2145,2145,2145,2145,16
20240403,114300,7841525,2150,2150,2150,2150,1
20240403,114200,7839375,2145,2145,2145,2145,0
20240403,114100,7839375,2145,2145,2145,2145,14
20240403,114000,7809345,2145,2145,2145,2145,0
20240403,113900,7809345,2145,2145,2145,2145,18
20240403,113800,7770735,2145,2145,2145,2145,0
20240403,113700,7770735,2145,2145,2145,2145,0
20240403,113600,7770735,2145,2145,2145,2145,16
20240403,113500,7736415,2145,2145,2145,2145,0
20240403,113400,7736415,2145,2145,2145,2145,16
20240403,113300,7702095,2145,2145,2145,2145,0
20240403,113200,7702095,2145,2145,2145,2145,0
20240403,113100,7702095,2145,2145,2145,2145,19
20240403,113000,7661340,2145,2145,2145,2145,0
20240403,112900,7661340,2145,2145,2145,2145,0
20240403,112800,7661340,2145,2145,2145,2145,17
20240403,112700,7624875,2145,2145,2145,2145,0
20240403,112600,7624875,2145,2145,2145,2145,16
20240403,112500,7590555,2145,2145,2145,2145,0
20240403,112400,7590555,2145,2145,2145,2145,566
20240403,112300,6376485,2145,2145,2145,2145,34
20240403,112200,6303555,2140,2140,2140,2140,0
20240403,112100,6303555,2140,2140,2140,2140,0
20240403,112000,6303555,2140,2140,2140,2140,16
20240403,111900,6269315,2140,2140,2140,2140,0
20240403,111800,6269315,2140,2140,2140,2140,0
20240403,111700,6269315,2140,2140,2140,2140,15
20240403,111600,6237215,2140,2140,2140,2140,0
20240403,111500,6237215,2140,2140,2140,2140,19
20240403,111400,6196555,2145,2145,2145,2145,0
20240403,111300,6196555,2145,2145,2145,2145,0
20240403,111200,6196555,2145,2145,2145,2145,1492
20240403,111100,2996215,2145,2145,2145,2145,0
20240403,111000,2996215,2145,2145,2145,2145,0
20240403,110900,2996215,2145,2145,2145,2145,16
20240403,110800,2961895,2145,2145,2145,2145,0
20240403,110700,2961895,2145,2140,2145,2140,40
20240403,110600,2876185,2140,2140,2140,2140,0
20240403,110500,2876185,2140,2140,2140,2140,0
20240403,110400,2876185,2140,2140,2140,2140,17
20240403,110300,2839805,2140,2140,2140,2140,0
20240403,110200,2839805,2140,2140,2140,2140,0
20240403,110100,2839805,2140,2140,2140,2140,14
20240403,110000,2809845,2140,2140,2140,2140,0
20240403,105900,2809845,2140,2140,2140,2140,18
20240403,105800,2771325,2140,2140,2140,2140,0
20240403,105700,2771325,2140,2140,2140,2140,0
20240403,105600,2771325,2140,2140,2140,2140,16
20240403,105500,2737085,2140,2140,2140,2140,0
20240403,105400,2737085,2140,2140,2140,2140,0
20240403,105300,2737085,2140,2140,2140,2140,15
20240403,105200,2704985,2140,2140,2140,2140,0
20240403,105100,2704985,2140,2140,2140,2140,0
20240403,105000,2704985,2140,2140,2140,2140,18
20240403,104900,2666465,2140,2140,2140,2140,0
20240403,104800,2666465,2140,2140,2140,2140,16
20240403,104700,2632225,2140,2140,2140,2140,0
20240403,104600,2632225,2140,2140,2140,2140,0
20240403,104500,2632225,2140,2140,2140,2140,0
20240403,104400,2632225,2140,2140,2140,2140,15
20240403,104300,2600125,2140,2140,2140,2140,18
20240403,104200,2561605,2140,2140,2140,2140,0
20240403,104100,2561605,2140,2140,2140,2140,0
20240403,104000,2561605,2140,2140,2140,2140,0
20240403,103900,2561605,2140,2140,2140,2140,17
20240403,103800,2525225,2140,2140,2140,2140,0
20240403,103700,2525225,2140,2140,2140,2140,15
20240403,103600,2493125,2140,2140,2140,2140,0
20240403,103500,2493125,2140,2140,2140,2140,0
20240403,103400,2493125,2140,2140,2140,2140,19
20240403,103300,2452465,2140,2140,2140,2140,0
20240403,103200,2452465,2140,2140,2140,2140,0
20240403,103100,2452465,2140,2140,2140,2140,16
20240403,103000,2418225,2145,2145,2145,2145,0
20240403,102900,2418225,2145,2145,2145,2145,0
20240403,102800,2418225,2145,2145,2145,2145,0
20240403,102700,2418225,2145,2145,2145,2145,0
20240403,102600,2418225,2145,2145,2145,2145,0
20240403,102500,2418225,2145,2145,2145,2145,0
20240403,102400,2418225,2145,2145,2145,2145,0
20240403,102300,2418225,2145,2145,2145,2145,0
20240403,102200,2418225,2145,2145,2145,2145,0
20240403,102100,2418225,2145,2145,2145,2145,0
20240403,102000,2418225,2145,2145,2145,2145,0
20240403,101900,2418225,2145,2145,2145,2145,0
20240403,101800,2418225,2145,2145,2145,2145,0
20240403,101700,2418225,2145,2145,2145,2145,0
20240403,101600,2418225,2145,2145,2145,2145,0
20240403,101500,2418225,2145,2145,2145,2145,0
20240403,101400,2418225,2145,2145,2145,2145,0
20240403,101300,2418225,2145,2145,2145,2145,0
20240403,101200,2418225,2145,2145,2145,2145,0
20240403,101100,2418225,2145,2145,2145,2145,0
20240403,101000,2418225,2145,2145,2145,2145,0
20240403,100900,2418225,2145,2145,2145,2145,0
20240403,100800,2418225,2145,2145,2145,2145,0
20240403,100700,2418225,2145,2145,2145,2145,0
20240403,100600,2418225,2145,2145,2145,2145,0
20240403,100500,2418225,2145,2145,2145,2145,0
20240403,100400,2418225,2145,2145,2145,2145,0
20240403,100300,2418225,2145,2145,2145,2145,0
20240403,100200,2418225,2145,2145,2145,2145,0
20240403,100100,2418225,2145,2145,2145,2145,0
20240403,100000,2418225,2145,2145,2145,2145,0
20240403,095900,2418225,2145,2145,2145,2145,0
20240403,095800,2418225,2145,2145,2145,2145,0
20240403,095700,2418225,2145,2145,2145,2145,1
20240403,095600,2416080,2140,2140,2140,2140,0
20240403,095500,2416080,2140,2140,2140,2140,0
20240403,095400,2416080,2140,2140,2140,2140,127
20240403,095300,2144300,2140,2140,2140,2140,0
20240403,095200,2144300,2140,2140,2140,2140,0
20240403,095100,2144300,2140,2140,2140,2140,0
20240403,095000,2144300,2140,2140,2140,2140,0
20240403,094900,2144300,2140,2140,2140,2140,0
20240403,094800,2144300,2140,2140,2140,2140,0
20240403,094700,2144300,2140,2140,2140,2140,0
20240403,094600,2144300,2140,2140,2140,2140,0
20240403,094500,2144300,2140,2140,2140,2140,0
20240403,094400,2144300,2140,2140,2140,2140,0
20240403,094300,2144300,2140,2140,2140,2140,0
20240403,094200,2144300,2140,2140,2140,2140,0
20240403,094100,2144300,2140,2140,2140,2140,0
20240403,094000,2144300,2140,2140,2140,2140,0
20240403,093900,2144300,2140,2140,2140,2140,0
20240403,093800,2144300,2140,2140,2140,2140,0
20240403,093700,2144300,2140,2140,2140,2140,0
20240403,093600,2144300,2140,2140,2140,2140,0
20240403,093500,2144300,2140,2140,2140,2140,0
20240403,093400,2144300,2140,2140,2140,2140,1000
20240403,093300,4300,2150,2150,2150,2150,0
20240403,093200,4300,2150,2150,2150,2150,0
20240403,093100,4300,2150,2150,2150,2150,0
20240403,093000,4300,2150,2150,2150,2150,0
20240403,092900,4300,2150,2150,2150,2150,0
20240403,092800,4300,2150,2150,2150,2150,0
20240403,092700,4300,2150,2150,2150,2150,0
20240403,092600,4300,2150,2150,2150,2150,0
20240403,092500,4300,2150,2150,2150,2150,0
20240403,092400,4300,2150,2150,2150,2150,0
20240403,092300,4300,2150,2150,2150,2150,0
20240403,092200,4300,2150,2150,2150,2150,0
20240403,092100,4300,2150,2150,2150,2150,0
20240403,092000,4300,2150,2150,2150,2150,0
20240403,091900,4300,2150,2150,2150,2150,0
20240403,091800,4300,2150,2150,2150,2150,0
20240403,091700,4300,2150,2150,2150,2150,0
20240403,091600,4300,2150,2150,2150,2150,0
20240403,091500,4300,2150,2150,2150,2150,0
20240403,091400,4300,2150,2150,2150,2150,0
20240403,091300,4300,2150,2150,2150,2150,0
20240403,091200,4300,2150,2150,2150,2150,0
20240403,091100,4300,2150,2150,2150,2150,0
20240403,091000,4300,2150,2150,2150,2150,0
20240403,090900,4300,2150,2150,2150,2150,0
20240403,090800,4300,2150,2150,2150,2150,0
20240403,090700,4300,2150,2150,2150,2150,0
20240403,090600,4300,2150,2150,2150,2150,0
20240403,090500,4300,2150,2150,2150,2150,0
20240403,090400,4300,2150,2150,2150,2150,0
20240403,090300,4300,2150,2150,2150,2150,0
20240403,090200,4300,2150,2150,2150,2150,0
20240403,090100,4300,2150,2150,2150,2150,0
20240403,090000,4300,2150,2150,2150,2150,2