KissMeData/439730/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210200,16090090,2535,2535,2535,2535,55
20240403,210100,16090090,2535,2535,2535,2535,0
20240403,210000,16090090,2535,2535,2535,2535,0
20240403,205900,16090090,2535,2535,2535,2535,0
20240403,205800,16090090,2535,2535,2535,2535,0
20240403,205700,16090090,2535,2535,2535,2535,0
20240403,205600,16090090,2535,2535,2535,2535,0
20240403,205500,16090090,2535,2535,2535,2535,0
20240403,205400,16090090,2535,2535,2535,2535,0
20240403,205300,16090090,2535,2535,2535,2535,0
20240403,205200,16090090,2535,2535,2535,2535,0
20240403,205100,16090090,2535,2535,2535,2535,0
20240403,205000,16090090,2535,2535,2535,2535,0
20240403,204900,16090090,2535,2535,2535,2535,0
20240403,204800,16090090,2535,2535,2535,2535,0
20240403,204700,16090090,2535,2535,2535,2535,0
20240403,204600,16090090,2535,2535,2535,2535,0
20240403,204500,16090090,2535,2535,2535,2535,0
20240403,204400,16090090,2535,2535,2535,2535,0
20240403,204300,16090090,2535,2535,2535,2535,0
20240403,204200,16090090,2535,2535,2535,2535,0
20240403,204100,16090090,2535,2535,2535,2535,0
20240403,204000,16090090,2535,2535,2535,2535,0
20240403,203900,16090090,2535,2535,2535,2535,0
20240403,203800,16090090,2535,2535,2535,2535,0
20240403,203700,16090090,2535,2535,2535,2535,0
20240403,203600,16090090,2535,2535,2535,2535,0
20240403,203500,16090090,2535,2535,2535,2535,0
20240403,203400,16090090,2535,2535,2535,2535,0
20240403,203300,16090090,2535,2535,2535,2535,0
20240403,203200,16090090,2535,2535,2535,2535,55
20240403,203100,16090090,2535,2535,2535,2535,0
20240403,203000,16090090,2535,2535,2535,2535,0
20240403,202900,16090090,2535,2535,2535,2535,0
20240403,202800,16090090,2535,2535,2535,2535,0
20240403,202700,16090090,2535,2535,2535,2535,0
20240403,202600,16090090,2535,2535,2535,2535,0
20240403,202500,16090090,2535,2535,2535,2535,0
20240403,202400,16090090,2535,2535,2535,2535,0
20240403,202300,16090090,2535,2535,2535,2535,0
20240403,202200,16090090,2535,2535,2535,2535,0
20240403,202100,16090090,2535,2535,2535,2535,0
20240403,202000,16090090,2535,2535,2535,2535,0
20240403,201900,16090090,2535,2535,2535,2535,0
20240403,201800,16090090,2535,2535,2535,2535,0
20240403,201700,16090090,2535,2535,2535,2535,0
20240403,201600,16090090,2535,2535,2535,2535,0
20240403,201500,16090090,2535,2535,2535,2535,0
20240403,201400,16090090,2535,2535,2535,2535,0
20240403,201300,16090090,2535,2535,2535,2535,0
20240403,201200,16090090,2535,2535,2535,2535,0
20240403,201100,16090090,2535,2535,2535,2535,0
20240403,201000,16090090,2535,2535,2535,2535,0
20240403,200900,16090090,2535,2535,2535,2535,0
20240403,200800,16090090,2535,2535,2535,2535,0
20240403,200700,16090090,2535,2535,2535,2535,0
20240403,200600,16090090,2535,2535,2535,2535,0
20240403,200500,16090090,2535,2535,2535,2535,0
20240403,200400,16090090,2535,2535,2535,2535,0
20240403,200300,16090090,2535,2535,2535,2535,0
20240403,200200,16090090,2535,2535,2535,2535,55
20240403,200100,16090090,2535,2535,2535,2535,0
20240403,200000,16090090,2535,2535,2535,2535,0
20240403,195900,16090090,2535,2535,2535,2535,0
20240403,195800,16090090,2535,2535,2535,2535,0
20240403,195700,16090090,2535,2535,2535,2535,0
20240403,195600,16090090,2535,2535,2535,2535,0
20240403,195500,16090090,2535,2535,2535,2535,0
20240403,195400,16090090,2535,2535,2535,2535,0
20240403,195300,16090090,2535,2535,2535,2535,0
20240403,195200,16090090,2535,2535,2535,2535,0
20240403,195100,16090090,2535,2535,2535,2535,0
20240403,195000,16090090,2535,2535,2535,2535,0
20240403,194900,16090090,2535,2535,2535,2535,0
20240403,194800,16090090,2535,2535,2535,2535,0
20240403,194700,16090090,2535,2535,2535,2535,0
20240403,194600,16090090,2535,2535,2535,2535,0
20240403,194500,16090090,2535,2535,2535,2535,0
20240403,194400,16090090,2535,2535,2535,2535,0
20240403,194300,16090090,2535,2535,2535,2535,0
20240403,194200,16090090,2535,2535,2535,2535,0
20240403,194100,16090090,2535,2535,2535,2535,0
20240403,194000,16090090,2535,2535,2535,2535,0
20240403,193900,16090090,2535,2535,2535,2535,0
20240403,193800,16090090,2535,2535,2535,2535,0
20240403,193700,16090090,2535,2535,2535,2535,0
20240403,193600,16090090,2535,2535,2535,2535,0
20240403,193500,16090090,2535,2535,2535,2535,0
20240403,193400,16090090,2535,2535,2535,2535,0
20240403,193300,16090090,2535,2535,2535,2535,0
20240403,193200,16090090,2535,2535,2535,2535,55
20240403,193100,16090090,2535,2535,2535,2535,0
20240403,193000,16090090,2535,2535,2535,2535,0
20240403,192900,16090090,2535,2535,2535,2535,0
20240403,192800,16090090,2535,2535,2535,2535,0
20240403,192700,16090090,2535,2535,2535,2535,0
20240403,192600,16090090,2535,2535,2535,2535,0
20240403,192500,16090090,2535,2535,2535,2535,0
20240403,192400,16090090,2535,2535,2535,2535,0
20240403,192300,16090090,2535,2535,2535,2535,0
20240403,192200,16090090,2535,2535,2535,2535,0
20240403,192100,16090090,2535,2535,2535,2535,0
20240403,192000,16090090,2535,2535,2535,2535,0
20240403,191900,16090090,2535,2535,2535,2535,0
20240403,191800,16090090,2535,2535,2535,2535,0
20240403,191700,16090090,2535,2535,2535,2535,0
20240403,191600,16090090,2535,2535,2535,2535,0
20240403,191500,16090090,2535,2535,2535,2535,0
20240403,191400,16090090,2535,2535,2535,2535,0
20240403,191300,16090090,2535,2535,2535,2535,0
20240403,191200,16090090,2535,2535,2535,2535,0
20240403,191100,16090090,2535,2535,2535,2535,0
20240403,191000,16090090,2535,2535,2535,2535,0
20240403,190900,16090090,2535,2535,2535,2535,0
20240403,190800,16090090,2535,2535,2535,2535,0
20240403,190700,16090090,2535,2535,2535,2535,0
20240403,190600,16090090,2535,2535,2535,2535,0
20240403,190500,16090090,2535,2535,2535,2535,0
20240403,190400,16090090,2535,2535,2535,2535,0
20240403,190300,16090090,2535,2535,2535,2535,0
20240403,190200,16090090,2535,2535,2535,2535,55
20240403,190100,16090090,2535,2535,2535,2535,0
20240403,190000,16090090,2535,2535,2535,2535,0
20240403,185900,16090090,2535,2535,2535,2535,0
20240403,185800,16090090,2535,2535,2535,2535,0
20240403,185700,16090090,2535,2535,2535,2535,0
20240403,185600,16090090,2535,2535,2535,2535,0
20240403,185500,16090090,2535,2535,2535,2535,0
20240403,185400,16090090,2535,2535,2535,2535,0
20240403,185300,16090090,2535,2535,2535,2535,0
20240403,185200,16090090,2535,2535,2535,2535,0
20240403,185100,16090090,2535,2535,2535,2535,0
20240403,185000,16090090,2535,2535,2535,2535,0
20240403,184900,16090090,2535,2535,2535,2535,0
20240403,184800,16090090,2535,2535,2535,2535,0
20240403,184700,16090090,2535,2535,2535,2535,0
20240403,184600,16090090,2535,2535,2535,2535,0
20240403,184500,16090090,2535,2535,2535,2535,0
20240403,184400,16090090,2535,2535,2535,2535,0
20240403,184300,16090090,2535,2535,2535,2535,0
20240403,184200,16090090,2535,2535,2535,2535,0
20240403,184100,16090090,2535,2535,2535,2535,0
20240403,184000,16090090,2535,2535,2535,2535,0
20240403,183900,16090090,2535,2535,2535,2535,0
20240403,183800,16090090,2535,2535,2535,2535,0
20240403,183700,16090090,2535,2535,2535,2535,0
20240403,183600,16090090,2535,2535,2535,2535,0
20240403,183500,16090090,2535,2535,2535,2535,0
20240403,183400,16090090,2535,2535,2535,2535,0
20240403,183300,16090090,2535,2535,2535,2535,0
20240403,183200,16090090,2535,2535,2535,2535,55
20240403,183100,16090090,2535,2535,2535,2535,0
20240403,183000,16090090,2535,2535,2535,2535,0
20240403,182900,16090090,2535,2535,2535,2535,0
20240403,182800,16090090,2535,2535,2535,2535,0
20240403,182700,16090090,2535,2535,2535,2535,0
20240403,182600,16090090,2535,2535,2535,2535,0
20240403,182500,16090090,2535,2535,2535,2535,0
20240403,182400,16090090,2535,2535,2535,2535,0
20240403,182300,16090090,2535,2535,2535,2535,0
20240403,182200,16090090,2535,2535,2535,2535,0
20240403,182100,16090090,2535,2535,2535,2535,0
20240403,182000,16090090,2535,2535,2535,2535,0
20240403,181900,16090090,2535,2535,2535,2535,0
20240403,181800,16090090,2535,2535,2535,2535,0
20240403,181700,16090090,2535,2535,2535,2535,0
20240403,181600,16090090,2535,2535,2535,2535,0
20240403,181500,16090090,2535,2535,2535,2535,0
20240403,181400,16090090,2535,2535,2535,2535,0
20240403,181300,16090090,2535,2535,2535,2535,0
20240403,181200,16090090,2535,2535,2535,2535,0
20240403,181100,16090090,2535,2535,2535,2535,0
20240403,181000,16090090,2535,2535,2535,2535,0
20240403,180900,16090090,2535,2535,2535,2535,0
20240403,180800,16090090,2535,2535,2535,2535,0
20240403,180700,16090090,2535,2535,2535,2535,0
20240403,180600,16090090,2535,2535,2535,2535,0
20240403,180500,16090090,2535,2535,2535,2535,0
20240403,180400,16090090,2535,2535,2535,2535,0
20240403,180300,16090090,2535,2535,2535,2535,0
20240403,180200,16090090,2535,2535,2535,2535,55
20240403,180100,16090090,2535,2535,2535,2535,0
20240403,180000,16090090,2535,2535,2535,2535,0
20240403,175900,16090090,2535,2535,2535,2535,0
20240403,175800,16090090,2535,2535,2535,2535,0
20240403,175700,16090090,2535,2535,2535,2535,0
20240403,175600,16090090,2535,2535,2535,2535,0
20240403,175500,16090090,2535,2535,2535,2535,0
20240403,175400,16090090,2535,2535,2535,2535,0
20240403,175300,16090090,2535,2535,2535,2535,0
20240403,175200,16090090,2535,2535,2535,2535,0
20240403,175100,16090090,2535,2535,2535,2535,0
20240403,175000,16090090,2535,2535,2535,2535,0
20240403,174900,16090090,2535,2535,2535,2535,0
20240403,174800,16090090,2535,2535,2535,2535,0
20240403,174700,16090090,2535,2535,2535,2535,0
20240403,174600,16090090,2535,2535,2535,2535,0
20240403,174500,16090090,2535,2535,2535,2535,0
20240403,174400,16090090,2535,2535,2535,2535,0
20240403,174300,16090090,2535,2535,2535,2535,0
20240403,174200,16090090,2535,2535,2535,2535,0
20240403,174100,16090090,2535,2535,2535,2535,0
20240403,174000,16090090,2535,2535,2535,2535,0
20240403,173900,16090090,2535,2535,2535,2535,0
20240403,173800,16090090,2535,2535,2535,2535,0
20240403,173700,16090090,2535,2535,2535,2535,0
20240403,173600,16090090,2535,2535,2535,2535,0
20240403,173500,16090090,2535,2535,2535,2535,0
20240403,173400,16090090,2535,2535,2535,2535,0
20240403,173300,16090090,2535,2535,2535,2535,0
20240403,173200,16090090,2535,2535,2535,2535,55
20240403,173100,16090090,2535,2535,2535,2535,0
20240403,173000,16090090,2535,2535,2535,2535,0
20240403,172900,16090090,2535,2535,2535,2535,0
20240403,172800,16090090,2535,2535,2535,2535,0
20240403,172700,16090090,2535,2535,2535,2535,0
20240403,172600,16090090,2535,2535,2535,2535,0
20240403,172500,16090090,2535,2535,2535,2535,0
20240403,172400,16090090,2535,2535,2535,2535,0
20240403,172300,16090090,2535,2535,2535,2535,0
20240403,172200,16090090,2535,2535,2535,2535,0
20240403,172100,16090090,2535,2535,2535,2535,0
20240403,172000,16090090,2535,2535,2535,2535,0
20240403,171900,16090090,2535,2535,2535,2535,0
20240403,171800,16090090,2535,2535,2535,2535,0
20240403,171700,16090090,2535,2535,2535,2535,0
20240403,171600,16090090,2535,2535,2535,2535,0
20240403,171500,16090090,2535,2535,2535,2535,0
20240403,171400,16090090,2535,2535,2535,2535,0
20240403,171300,16090090,2535,2535,2535,2535,0
20240403,171200,16090090,2535,2535,2535,2535,0
20240403,171100,16090090,2535,2535,2535,2535,0
20240403,171000,16090090,2535,2535,2535,2535,0
20240403,170900,16090090,2535,2535,2535,2535,0
20240403,170800,16090090,2535,2535,2535,2535,0
20240403,170700,16090090,2535,2535,2535,2535,0
20240403,170600,16090090,2535,2535,2535,2535,0
20240403,170500,16090090,2535,2535,2535,2535,0
20240403,170400,16090090,2535,2535,2535,2535,0
20240403,170300,16090090,2535,2535,2535,2535,0
20240403,170200,16090090,2535,2535,2535,2535,55
20240403,170100,16090090,2535,2535,2535,2535,0
20240403,170000,16090090,2535,2535,2535,2535,0
20240403,165900,16090090,2535,2535,2535,2535,0
20240403,165800,16090090,2535,2535,2535,2535,0
20240403,165700,16090090,2535,2535,2535,2535,0
20240403,165600,16090090,2535,2535,2535,2535,0
20240403,165500,16090090,2535,2535,2535,2535,0
20240403,165400,16090090,2535,2535,2535,2535,0
20240403,165300,16090090,2535,2535,2535,2535,0
20240403,165200,16090090,2535,2535,2535,2535,0
20240403,165100,16090090,2535,2535,2535,2535,0
20240403,165000,16090090,2535,2535,2535,2535,0
20240403,164900,16090090,2535,2535,2535,2535,0
20240403,164800,16090090,2535,2535,2535,2535,0
20240403,164700,16090090,2535,2535,2535,2535,0
20240403,164600,16090090,2535,2535,2535,2535,0
20240403,164500,16090090,2535,2535,2535,2535,0
20240403,164400,16090090,2535,2535,2535,2535,0
20240403,164300,16090090,2535,2535,2535,2535,0
20240403,164200,16090090,2535,2535,2535,2535,0
20240403,164100,16090090,2535,2535,2535,2535,0
20240403,164000,16090090,2535,2535,2535,2535,0
20240403,163900,16090090,2535,2535,2535,2535,0
20240403,163800,16090090,2535,2535,2535,2535,0
20240403,163700,16090090,2535,2535,2535,2535,0
20240403,163600,16090090,2535,2535,2535,2535,0
20240403,163500,16090090,2535,2535,2535,2535,0
20240403,163400,16090090,2535,2535,2535,2535,0
20240403,163300,16090090,2535,2535,2535,2535,0
20240403,163200,16090090,2535,2535,2535,2535,55
20240403,163100,16090090,2535,2535,2535,2535,0
20240403,163000,16090090,2535,2535,2535,2535,0
20240403,162900,16090090,2535,2535,2535,2535,0
20240403,162800,16090090,2535,2535,2535,2535,0
20240403,162700,16090090,2535,2535,2535,2535,0
20240403,162600,16090090,2535,2535,2535,2535,0
20240403,162500,16090090,2535,2535,2535,2535,0
20240403,162400,16090090,2535,2535,2535,2535,0
20240403,162300,16090090,2535,2535,2535,2535,0
20240403,162200,16090090,2535,2535,2535,2535,0
20240403,162100,16090090,2535,2535,2535,2535,0
20240403,162000,16090090,2535,2535,2535,2535,0
20240403,161900,16090090,2535,2535,2535,2535,0
20240403,161800,16090090,2535,2535,2535,2535,0
20240403,161700,16090090,2535,2535,2535,2535,0
20240403,161600,16090090,2535,2535,2535,2535,0
20240403,161500,16090090,2535,2535,2535,2535,0
20240403,161400,16090090,2535,2535,2535,2535,0
20240403,161300,16090090,2535,2535,2535,2535,0
20240403,161200,16090090,2535,2535,2535,2535,0
20240403,161100,16090090,2535,2535,2535,2535,0
20240403,161000,16090090,2535,2535,2535,2535,0
20240403,160900,16090090,2535,2535,2535,2535,0
20240403,160800,16090090,2535,2535,2535,2535,0
20240403,160700,16090090,2535,2535,2535,2535,0
20240403,160600,16090090,2535,2535,2535,2535,0
20240403,160500,16090090,2535,2535,2535,2535,0
20240403,160400,16090090,2535,2535,2535,2535,0
20240403,160300,16090090,2535,2535,2535,2535,0
20240403,160200,16090090,2535,2535,2535,2535,55
20240403,160100,16090090,2535,2535,2535,2535,0
20240403,160000,16090090,2535,2535,2535,2535,0
20240403,155900,16090090,2535,2535,2535,2535,0
20240403,155800,16090090,2535,2535,2535,2535,0
20240403,155700,16090090,2535,2535,2535,2535,0
20240403,155600,16090090,2535,2535,2535,2535,0
20240403,155500,16090090,2535,2535,2535,2535,0
20240403,155400,16090090,2535,2535,2535,2535,0
20240403,155300,16090090,2535,2535,2535,2535,0
20240403,155200,16090090,2535,2535,2535,2535,0
20240403,155100,16090090,2535,2535,2535,2535,0
20240403,155000,16090090,2535,2535,2535,2535,0
20240403,154900,16090090,2535,2535,2535,2535,0
20240403,154800,16090090,2535,2535,2535,2535,0
20240403,154700,16090090,2535,2535,2535,2535,0
20240403,154600,16090090,2535,2535,2535,2535,0
20240403,154500,16090090,2535,2535,2535,2535,0
20240403,154400,16090090,2535,2535,2535,2535,0
20240403,154300,16090090,2535,2535,2535,2535,0
20240403,154200,16090090,2535,2535,2535,2535,0
20240403,154100,16090090,2535,2535,2535,2535,0
20240403,154000,16090090,2535,2535,2535,2535,0
20240403,153900,16090090,2535,2535,2535,2535,0
20240403,153800,16090090,2535,2535,2535,2535,0
20240403,153700,16090090,2535,2535,2535,2535,0
20240403,153600,16090090,2535,2535,2535,2535,0
20240403,153500,16090090,2535,2535,2535,2535,0
20240403,153400,16090090,2535,2535,2535,2535,0
20240403,153300,16090090,2535,2535,2535,2535,0
20240403,153200,16090090,2535,2535,2535,2535,55
20240403,153100,16090090,2535,2535,2535,2535,0
20240403,153000,16090090,2535,2535,2535,2535,55
20240403,152900,15950665,2535,2535,2535,2535,0
20240403,152800,15950665,2535,2535,2535,2535,0
20240403,152700,15950665,2535,2535,2535,2535,0
20240403,152600,15950665,2535,2535,2535,2535,0
20240403,152500,15950665,2535,2535,2535,2535,0
20240403,152400,15950665,2535,2535,2535,2535,0
20240403,152300,15950665,2535,2535,2535,2535,0
20240403,152200,15950665,2535,2535,2535,2535,0
20240403,152100,15950665,2535,2535,2535,2535,0
20240403,152000,15950665,2535,2535,2535,2535,0
20240403,151900,15950665,2535,2535,2535,2535,3
20240403,151800,15943060,2535,2535,2535,2535,3
20240403,151700,15935455,2535,2535,2535,2535,0
20240403,151600,15935455,2535,2535,2535,2535,1
20240403,151500,15932920,2515,2515,2515,2515,172
20240403,151400,15500340,2515,2515,2515,2515,0
20240403,151300,15500340,2515,2515,2515,2515,0
20240403,151200,15500340,2515,2515,2515,2515,0
20240403,151100,15500340,2515,2515,2515,2515,0
20240403,151000,15500340,2515,2515,2515,2515,0
20240403,150900,15500340,2515,2515,2515,2515,0
20240403,150800,15500340,2515,2515,2515,2515,0
20240403,150700,15500340,2515,2505,2515,2505,38
20240403,150600,15405065,2515,2515,2515,2515,0
20240403,150500,15405065,2515,2515,2515,2515,0
20240403,150400,15405065,2515,2515,2515,2515,0
20240403,150300,15405065,2515,2510,2515,2510,5
20240403,150200,15392505,2485,2485,2485,2485,0
20240403,150100,15392505,2485,2485,2485,2485,0
20240403,150000,15392505,2485,2485,2485,2485,17
20240403,145900,15350260,2485,2485,2485,2485,0
20240403,145800,15350260,2485,2485,2485,2485,17
20240403,145700,15308015,2515,2515,2515,2515,0
20240403,145600,15308015,2515,2485,2515,2485,24
20240403,145500,15248170,2510,2510,2510,2510,9
20240403,145400,15225580,2485,2485,2485,2485,17
20240403,145300,15183335,2485,2485,2485,2485,0
20240403,145200,15183335,2485,2485,2485,2485,17
20240403,145100,15141090,2485,2485,2485,2485,16
20240403,145000,15101330,2485,2485,2485,2485,0
20240403,144900,15101330,2485,2485,2485,2485,17
20240403,144800,15059085,2485,2485,2485,2485,0
20240403,144700,15059085,2485,2485,2485,2485,17
20240403,144600,15016840,2485,2485,2485,2485,0
20240403,144500,15016840,2485,2485,2485,2485,16
20240403,144400,14977080,2485,2485,2485,2485,0
20240403,144300,14977080,2485,2485,2485,2485,17
20240403,144200,14934835,2485,2485,2485,2485,17
20240403,144100,14892590,2485,2485,2485,2485,0
20240403,144000,14892590,2485,2485,2485,2485,16
20240403,143900,14852830,2515,2510,2515,2510,11
20240403,143800,14825210,2485,2485,2485,2485,17
20240403,143700,14782965,2485,2485,2485,2485,0
20240403,143600,14782965,2485,2485,2485,2485,17
20240403,143500,14740720,2485,2485,2485,2485,0
20240403,143400,14740720,2485,2485,2485,2485,16
20240403,143300,14700960,2485,2485,2485,2485,17
20240403,143200,14658715,2485,2485,2485,2485,0
20240403,143100,14658715,2485,2485,2485,2485,17
20240403,143000,14616470,2485,2485,2485,2485,0
20240403,142900,14616470,2485,2485,2485,2485,16
20240403,142800,14576710,2485,2485,2485,2485,0
20240403,142700,14576710,2485,2485,2485,2485,17
20240403,142600,14534465,2485,2485,2485,2485,0
20240403,142500,14534465,2485,2485,2485,2485,17
20240403,142400,14492220,2485,2485,2485,2485,16
20240403,142300,14452460,2485,2485,2485,2485,0
20240403,142200,14452460,2485,2485,2485,2485,17
20240403,142100,14410215,2485,2485,2485,2485,0
20240403,142000,14410215,2485,2485,2485,2485,17
20240403,141900,14367970,2485,2485,2485,2485,0
20240403,141800,14367970,2485,2485,2485,2485,16
20240403,141700,14328210,2485,2485,2485,2485,0
20240403,141600,14328210,2485,2485,2485,2485,17
20240403,141500,14285965,2485,2485,2485,2485,17
20240403,141400,14243720,2485,2485,2485,2485,0
20240403,141300,14243720,2485,2485,2485,2485,16
20240403,141200,14203960,2485,2485,2485,2485,0
20240403,141100,14203960,2485,2485,2485,2485,17
20240403,141000,14161715,2485,2485,2485,2485,0
20240403,140900,14161715,2485,2485,2485,2485,17
20240403,140800,14119470,2485,2485,2485,2485,0
20240403,140700,14119470,2485,2485,2485,2485,16
20240403,140600,14079710,2485,2485,2485,2485,17
20240403,140500,14037465,2485,2485,2485,2485,0
20240403,140400,14037465,2485,2485,2485,2485,17
20240403,140300,13995220,2485,2485,2485,2485,0
20240403,140200,13995220,2485,2485,2485,2485,16
20240403,140100,13955460,2485,2485,2485,2485,0
20240403,140000,13955460,2485,2485,2485,2485,17
20240403,135900,13913215,2515,2515,2515,2515,1
20240403,135800,13910700,2485,2485,2485,2485,17
20240403,135700,13868455,2485,2485,2485,2485,16
20240403,135600,13828695,2485,2485,2485,2485,0
20240403,135500,13828695,2485,2485,2485,2485,17
20240403,135400,13786450,2485,2485,2485,2485,0
20240403,135300,13786450,2485,2485,2485,2485,17
20240403,135200,13744205,2485,2485,2485,2485,0
20240403,135100,13744205,2485,2485,2485,2485,16
20240403,135000,13704445,2515,2515,2515,2515,1
20240403,134900,13701930,2485,2485,2485,2485,17
20240403,134800,13659685,2485,2485,2485,2485,18
20240403,134700,13614955,2485,2485,2485,2485,0
20240403,134600,13614955,2485,2485,2485,2485,16
20240403,134500,13575195,2485,2485,2485,2485,113
20240403,134400,13294390,2485,2485,2485,2485,17
20240403,134300,13252145,2485,2485,2485,2485,0
20240403,134200,13252145,2485,2485,2485,2485,17
20240403,134100,13209900,2485,2485,2485,2485,0
20240403,134000,13209900,2485,2485,2485,2485,16
20240403,133900,13170140,2485,2485,2485,2485,17
20240403,133800,13127895,2485,2485,2485,2485,0
20240403,133700,13127895,2485,2485,2485,2485,17
20240403,133600,13085650,2485,2485,2485,2485,0
20240403,133500,13085650,2485,2485,2485,2485,16
20240403,133400,13045890,2485,2485,2485,2485,0
20240403,133300,13045890,2485,2485,2485,2485,17
20240403,133200,13003645,2485,2485,2485,2485,0
20240403,133100,13003645,2485,2485,2485,2485,17
20240403,133000,12961400,2485,2485,2485,2485,16
20240403,132900,12921640,2485,2485,2485,2485,0
20240403,132800,12921640,2485,2485,2485,2485,17
20240403,132700,12879395,2485,2485,2485,2485,0
20240403,132600,12879395,2485,2485,2485,2485,17
20240403,132500,12837150,2485,2485,2485,2485,0
20240403,132400,12837150,2485,2485,2485,2485,16
20240403,132300,12797390,2485,2485,2485,2485,0
20240403,132200,12797390,2485,2485,2485,2485,17
20240403,132100,12755145,2485,2485,2485,2485,17
20240403,132000,12712900,2485,2485,2485,2485,0
20240403,131900,12712900,2485,2485,2485,2485,16
20240403,131800,12673140,2485,2485,2485,2485,0
20240403,131700,12673140,2485,2485,2485,2485,17
20240403,131600,12630895,2485,2485,2485,2485,0
20240403,131500,12630895,2485,2485,2485,2485,17
20240403,131400,12588650,2485,2485,2485,2485,0
20240403,131300,12588650,2485,2485,2485,2485,16
20240403,131200,12548890,2485,2485,2485,2485,17
20240403,131100,12506645,2485,2485,2485,2485,0
20240403,131000,12506645,2485,2485,2485,2485,17
20240403,130900,12464400,2485,2485,2485,2485,0
20240403,130800,12464400,2485,2485,2485,2485,16
20240403,130700,12424640,2485,2485,2485,2485,0
20240403,130600,12424640,2485,2485,2485,2485,17
20240403,130500,12382395,2515,2485,2515,2485,18
20240403,130400,12337635,2485,2485,2485,2485,0
20240403,130300,12337635,2485,2485,2485,2485,16
20240403,130200,12297875,2485,2485,2485,2485,0
20240403,130100,12297875,2485,2485,2485,2485,17
20240403,130000,12255630,2485,2485,2485,2485,0
20240403,125900,12255630,2485,2485,2485,2485,17
20240403,125800,12213385,2485,2485,2485,2485,0
20240403,125700,12213385,2485,2485,2485,2485,16
20240403,125600,12173625,2485,2485,2485,2485,17
20240403,125500,12131380,2515,2515,2515,2515,0
20240403,125400,12131380,2515,2485,2515,2485,18
20240403,125300,12086620,2485,2485,2485,2485,0
20240403,125200,12086620,2485,2485,2485,2485,16
20240403,125100,12046860,2515,2515,2515,2515,1
20240403,125000,12044345,2485,2485,2485,2485,17
20240403,124900,12002100,2485,2485,2485,2485,0
20240403,124800,12002100,2485,2485,2485,2485,17
20240403,124700,11959855,2485,2485,2485,2485,16
20240403,124600,11920095,2485,2485,2485,2485,0
20240403,124500,11920095,2485,2485,2485,2485,17
20240403,124400,11877850,2485,2485,2485,2485,0
20240403,124300,11877850,2485,2485,2485,2485,17
20240403,124200,11835605,2485,2485,2485,2485,0
20240403,124100,11835605,2485,2485,2485,2485,16
20240403,124000,11795845,2485,2485,2485,2485,0
20240403,123900,11795845,2485,2485,2485,2485,17
20240403,123800,11753600,2485,2485,2485,2485,17
20240403,123700,11711355,2485,2485,2485,2485,0
20240403,123600,11711355,2485,2485,2485,2485,16
20240403,123500,11671595,2485,2485,2485,2485,0
20240403,123400,11671595,2485,2485,2485,2485,17
20240403,123300,11629350,2525,2485,2525,2485,8
20240403,123200,11609430,2485,2485,2485,2485,17
20240403,123100,11567185,2485,2485,2485,2485,0
20240403,123000,11567185,2485,2485,2485,2485,16
20240403,122900,11527425,2485,2485,2485,2485,17
20240403,122800,11485180,2485,2485,2485,2485,0
20240403,122700,11485180,2485,2485,2485,2485,17
20240403,122600,11442935,2485,2485,2485,2485,0
20240403,122500,11442935,2485,2485,2485,2485,16
20240403,122400,11403175,2485,2485,2485,2485,0
20240403,122300,11403175,2485,2485,2485,2485,17
20240403,122200,11360930,2485,2485,2485,2485,0
20240403,122100,11360930,2485,2485,2485,2485,17
20240403,122000,11318685,2485,2485,2485,2485,16
20240403,121900,11278925,2485,2485,2485,2485,0
20240403,121800,11278925,2485,2485,2485,2485,17
20240403,121700,11236680,2485,2485,2485,2485,0
20240403,121600,11236680,2485,2485,2485,2485,17
20240403,121500,11194435,2485,2485,2485,2485,0
20240403,121400,11194435,2485,2485,2485,2485,16
20240403,121300,11154675,2480,2480,2480,2480,0
20240403,121200,11154675,2480,2480,2480,2480,17
20240403,121100,11112515,2480,2480,2480,2480,17
20240403,121000,11070355,2480,2480,2480,2480,0
20240403,120900,11070355,2480,2480,2480,2480,16
20240403,120800,11030675,2485,2485,2485,2485,0
20240403,120700,11030675,2485,2485,2485,2485,17
20240403,120600,10988430,2485,2485,2485,2485,0
20240403,120500,10988430,2485,2485,2485,2485,17
20240403,120400,10946185,2515,2515,2515,2505,26
20240403,120300,10880965,2480,2480,2480,2480,16
20240403,120200,10841285,2480,2480,2480,2480,17
20240403,120100,10799125,2480,2480,2480,2480,0
20240403,120000,10799125,2480,2480,2480,2480,17
20240403,115900,10756965,2480,2480,2480,2480,0
20240403,115800,10756965,2480,2525,2525,2480,17
20240403,115700,10714760,2480,2480,2480,2480,0
20240403,115600,10714760,2480,2520,2520,2480,18
20240403,115500,10670080,2480,2480,2480,2480,0
20240403,115400,10670080,2480,2480,2480,2480,17
20240403,115300,10627920,2480,2480,2480,2480,16
20240403,115200,10588240,2480,2480,2480,2480,0
20240403,115100,10588240,2480,2480,2480,2480,17
20240403,115000,10546080,2480,2480,2480,2480,0
20240403,114900,10546080,2480,2480,2480,2480,17
20240403,114800,10503920,2480,2480,2480,2480,0
20240403,114700,10503920,2480,2480,2480,2480,16
20240403,114600,10464240,2480,2480,2480,2480,0
20240403,114500,10464240,2480,2480,2480,2480,17
20240403,114400,10422080,2480,2480,2480,2480,17
20240403,114300,10379920,2520,2520,2520,2520,0
20240403,114200,10379920,2520,2480,2520,2480,21
20240403,114100,10327720,2480,2480,2480,2480,0
20240403,114000,10327720,2480,2480,2480,2480,17
20240403,113900,10285560,2480,2480,2480,2480,0
20240403,113800,10285560,2480,2480,2480,2480,17
20240403,113700,10243400,2480,2480,2480,2480,0
20240403,113600,10243400,2480,2480,2480,2480,16
20240403,113500,10203720,2480,2480,2480,2480,17
20240403,113400,10161560,2515,2515,2515,2515,0
20240403,113300,10161560,2515,2480,2515,2480,22
20240403,113200,10106900,2480,2480,2480,2480,0
20240403,113100,10106900,2480,2480,2480,2480,16
20240403,113000,10067220,2480,2480,2480,2480,0
20240403,112900,10067220,2480,2480,2480,2480,17
20240403,112800,10025060,2480,2480,2480,2480,0
20240403,112700,10025060,2480,2480,2480,2480,17
20240403,112600,9982900,2485,2485,2485,2485,16
20240403,112500,9943140,2485,2485,2485,2485,0
20240403,112400,9943140,2485,2485,2485,2485,17
20240403,112300,9900895,2485,2485,2485,2485,0
20240403,112200,9900895,2485,2485,2485,2485,17
20240403,112100,9858650,2490,2490,2490,2490,0
20240403,112000,9858650,2490,2490,2490,2490,13
20240403,111900,9826280,2490,2490,2490,2490,17
20240403,111800,9783950,2490,2490,2490,2490,0
20240403,111700,9783950,2490,2490,2490,2490,17
20240403,111600,9741620,2525,2525,2525,2525,0
20240403,111500,9741620,2525,2490,2525,2490,17
20240403,111400,9699255,2530,2530,2530,2530,0
20240403,111300,9699255,2530,2490,2530,2490,33
20240403,111200,9616575,2490,2490,2490,2490,0
20240403,111100,9616575,2490,2490,2490,2490,17
20240403,111000,9574245,2490,2490,2490,2490,16
20240403,110900,9534405,2490,2490,2490,2490,0
20240403,110800,9534405,2490,2490,2490,2490,17
20240403,110700,9492075,2490,2490,2490,2490,0
20240403,110600,9492075,2490,2490,2490,2490,17
20240403,110500,9449745,2490,2490,2490,2490,0
20240403,110400,9449745,2490,2490,2490,2490,16
20240403,110300,9409905,2490,2490,2490,2490,0
20240403,110200,9409905,2490,2490,2490,2490,17
20240403,110100,9367575,2490,2490,2490,2490,17
20240403,110000,9325245,2520,2520,2520,2520,0
20240403,105900,9325245,2520,2490,2520,2490,20
20240403,105800,9275325,2490,2490,2490,2490,0
20240403,105700,9275325,2490,2490,2490,2490,17
20240403,105600,9232995,2495,2495,2495,2495,0
20240403,105500,9232995,2495,2495,2495,2495,17
20240403,105400,9190580,2490,2490,2490,2490,0
20240403,105300,9190580,2490,2490,2490,2490,16
20240403,105200,9150740,2535,2485,2535,2485,62
20240403,105100,8994795,2485,2485,2485,2485,0
20240403,105000,8994795,2485,2485,2485,2485,17
20240403,104900,8952550,2485,2485,2485,2485,0
20240403,104800,8952550,2485,2485,2485,2485,16
20240403,104700,8912790,2490,2490,2490,2490,0
20240403,104600,8912790,2490,2490,2490,2490,17
20240403,104500,8870460,2490,2490,2490,2490,0
20240403,104400,8870460,2490,2490,2490,2490,17
20240403,104300,8828130,2495,2495,2495,2495,16
20240403,104200,8788210,2495,2495,2495,2495,0
20240403,104100,8788210,2495,2495,2495,2495,17
20240403,104000,8745795,2535,2525,2535,2525,15
20240403,103900,8707900,2525,2500,2525,2490,84
20240403,103800,8497380,2485,2485,2485,2485,0
20240403,103700,8497380,2485,2485,2485,2485,16
20240403,103600,8457620,2485,2485,2485,2485,0
20240403,103500,8457620,2485,2485,2485,2485,17
20240403,103400,8415375,2485,2485,2485,2485,17
20240403,103300,8373130,2520,2520,2520,2520,2
20240403,103200,8368090,2525,2525,2525,2525,2
20240403,103100,8363040,2535,2535,2535,2535,500
20240403,103000,7095540,2535,2535,2535,2535,0
20240403,102900,7095540,2535,2535,2535,2535,0
20240403,102800,7095540,2535,2535,2535,2535,0
20240403,102700,7095540,2535,2535,2535,2535,0
20240403,102600,7095540,2535,2535,2535,2535,0
20240403,102500,7095540,2535,2535,2535,2535,0
20240403,102400,7095540,2535,2535,2535,2535,0
20240403,102300,7095540,2535,2535,2535,2535,500
20240403,102200,5828040,2535,2535,2535,2535,0
20240403,102100,5828040,2535,2535,2535,2535,500
20240403,102000,4560540,2540,2540,2540,2540,0
20240403,101900,4560540,2540,2540,2540,2540,0
20240403,101800,4560540,2540,2540,2540,2540,0
20240403,101700,4560540,2540,2540,2540,2540,1
20240403,101600,4558000,2535,2530,2535,2530,1000
20240403,101500,2024000,2530,2530,2530,2530,0
20240403,101400,2024000,2530,2530,2530,2530,0
20240403,101300,2024000,2530,2530,2530,2530,0
20240403,101200,2024000,2530,2530,2530,2530,0
20240403,101100,2024000,2530,2530,2530,2530,0
20240403,101000,2024000,2530,2530,2530,2530,0
20240403,100900,2024000,2530,2530,2530,2530,0
20240403,100800,2024000,2530,2530,2530,2530,0
20240403,100700,2024000,2530,2530,2530,2530,0
20240403,100600,2024000,2530,2530,2530,2530,0
20240403,100500,2024000,2530,2530,2530,2530,0
20240403,100400,2024000,2530,2530,2530,2530,0
20240403,100300,2024000,2530,2530,2530,2530,0
20240403,100200,2024000,2530,2530,2530,2530,0
20240403,100100,2024000,2530,2530,2530,2530,0
20240403,100000,2024000,2530,2530,2530,2530,0
20240403,095900,2024000,2530,2530,2530,2530,0
20240403,095800,2024000,2530,2530,2530,2530,0
20240403,095700,2024000,2530,2530,2530,2530,0
20240403,095600,2024000,2530,2530,2530,2530,0
20240403,095500,2024000,2530,2530,2530,2530,0
20240403,095400,2024000,2530,2530,2530,2530,0
20240403,095300,2024000,2530,2530,2530,2530,0
20240403,095200,2024000,2530,2530,2530,2530,0
20240403,095100,2024000,2530,2530,2530,2530,0
20240403,095000,2024000,2530,2530,2530,2530,0
20240403,094900,2024000,2530,2530,2530,2530,0
20240403,094800,2024000,2530,2530,2530,2530,0
20240403,094700,2024000,2530,2530,2530,2530,0
20240403,094600,2024000,2530,2530,2530,2530,0
20240403,094500,2024000,2530,2530,2530,2530,0
20240403,094400,2024000,2530,2530,2530,2530,0
20240403,094300,2024000,2530,2530,2530,2530,0
20240403,094200,2024000,2530,2530,2530,2530,0
20240403,094100,2024000,2530,2530,2530,2530,0
20240403,094000,2024000,2530,2530,2530,2530,0
20240403,093900,2024000,2530,2530,2530,2530,0
20240403,093800,2024000,2530,2530,2530,2530,0
20240403,093700,2024000,2530,2530,2530,2530,0
20240403,093600,2024000,2530,2530,2530,2530,0
20240403,093500,2024000,2530,2530,2530,2530,0
20240403,093400,2024000,2530,2530,2530,2530,500
20240403,093300,759000,2530,2530,2530,2530,0
20240403,093200,759000,2530,2530,2530,2530,0
20240403,093100,759000,2530,2530,2530,2530,0
20240403,093000,759000,2530,2530,2530,2530,0
20240403,092900,759000,2530,2530,2530,2530,0
20240403,092800,759000,2530,2530,2530,2530,300
20240403,092700,0,2530,2530,2530,2530,0
20240403,092600,0,2530,2530,2530,2530,0
20240403,092500,0,2530,2530,2530,2530,0
20240403,092400,0,2530,2530,2530,2530,0
20240403,092300,0,2530,2530,2530,2530,0
20240403,092200,0,2530,2530,2530,2530,0
20240403,092100,0,2530,2530,2530,2530,0
20240403,092000,0,2530,2530,2530,2530,0
20240403,091900,0,2530,2530,2530,2530,0
20240403,091800,0,2530,2530,2530,2530,0
20240403,091700,0,2530,2530,2530,2530,0
20240403,091600,0,2530,2530,2530,2530,0
20240403,091500,0,2530,2530,2530,2530,0
20240403,091400,0,2530,2530,2530,2530,0
20240403,091300,0,2530,2530,2530,2530,0
20240403,091200,0,2530,2530,2530,2530,0
20240403,091100,0,2530,2530,2530,2530,0
20240403,091000,0,2530,2530,2530,2530,0
20240403,090900,0,2530,2530,2530,2530,0
20240403,090800,0,2530,2530,2530,2530,0
20240403,090700,0,2530,2530,2530,2530,0
20240403,090600,0,2530,2530,2530,2530,0
20240403,090500,0,2530,2530,2530,2530,0
20240403,090400,0,2530,2530,2530,2530,0
20240403,090300,0,2530,2530,2530,2530,0
20240403,090200,0,2530,2530,2530,2530,0
20240403,090100,0,2530,2530,2530,2530,0
20240403,090000,0,2530,2530,2530,2530,0