KissMeData/462020/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,210300,17757180,2100,2100,2100,2100,59
20240329,210200,17757180,2100,2100,2100,2100,0
20240329,210100,17757180,2100,2100,2100,2100,0
20240329,210000,17757180,2100,2100,2100,2100,0
20240329,205900,17757180,2100,2100,2100,2100,0
20240329,205800,17757180,2100,2100,2100,2100,0
20240329,205700,17757180,2100,2100,2100,2100,0
20240329,205600,17757180,2100,2100,2100,2100,0
20240329,205500,17757180,2100,2100,2100,2100,0
20240329,205400,17757180,2100,2100,2100,2100,0
20240329,205300,17757180,2100,2100,2100,2100,0
20240329,205200,17757180,2100,2100,2100,2100,0
20240329,205100,17757180,2100,2100,2100,2100,0
20240329,205000,17757180,2100,2100,2100,2100,0
20240329,204900,17757180,2100,2100,2100,2100,0
20240329,204800,17757180,2100,2100,2100,2100,0
20240329,204700,17757180,2100,2100,2100,2100,0
20240329,204600,17757180,2100,2100,2100,2100,0
20240329,204500,17757180,2100,2100,2100,2100,0
20240329,204400,17757180,2100,2100,2100,2100,0
20240329,204300,17757180,2100,2100,2100,2100,0
20240329,204200,17757180,2100,2100,2100,2100,0
20240329,204100,17757180,2100,2100,2100,2100,0
20240329,204000,17757180,2100,2100,2100,2100,0
20240329,203900,17757180,2100,2100,2100,2100,0
20240329,203800,17757180,2100,2100,2100,2100,0
20240329,203700,17757180,2100,2100,2100,2100,0
20240329,203600,17757180,2100,2100,2100,2100,0
20240329,203500,17757180,2100,2100,2100,2100,0
20240329,203400,17757180,2100,2100,2100,2100,0
20240329,203300,17757180,2100,2100,2100,2100,59
20240329,203200,17757180,2100,2100,2100,2100,0
20240329,203100,17757180,2100,2100,2100,2100,0
20240329,203000,17757180,2100,2100,2100,2100,0
20240329,202900,17757180,2100,2100,2100,2100,0
20240329,202800,17757180,2100,2100,2100,2100,0
20240329,202700,17757180,2100,2100,2100,2100,0
20240329,202600,17757180,2100,2100,2100,2100,0
20240329,202500,17757180,2100,2100,2100,2100,0
20240329,202400,17757180,2100,2100,2100,2100,0
20240329,202300,17757180,2100,2100,2100,2100,0
20240329,202200,17757180,2100,2100,2100,2100,0
20240329,202100,17757180,2100,2100,2100,2100,0
20240329,202000,17757180,2100,2100,2100,2100,0
20240329,201900,17757180,2100,2100,2100,2100,0
20240329,201800,17757180,2100,2100,2100,2100,0
20240329,201700,17757180,2100,2100,2100,2100,0
20240329,201600,17757180,2100,2100,2100,2100,0
20240329,201500,17757180,2100,2100,2100,2100,0
20240329,201400,17757180,2100,2100,2100,2100,0
20240329,201300,17757180,2100,2100,2100,2100,0
20240329,201200,17757180,2100,2100,2100,2100,0
20240329,201100,17757180,2100,2100,2100,2100,0
20240329,201000,17757180,2100,2100,2100,2100,0
20240329,200900,17757180,2100,2100,2100,2100,0
20240329,200800,17757180,2100,2100,2100,2100,0
20240329,200700,17757180,2100,2100,2100,2100,0
20240329,200600,17757180,2100,2100,2100,2100,0
20240329,200500,17757180,2100,2100,2100,2100,0
20240329,200400,17757180,2100,2100,2100,2100,0
20240329,200300,17757180,2100,2100,2100,2100,59
20240329,200200,17757180,2100,2100,2100,2100,0
20240329,200100,17757180,2100,2100,2100,2100,0
20240329,200000,17757180,2100,2100,2100,2100,0
20240329,195900,17757180,2100,2100,2100,2100,0
20240329,195800,17757180,2100,2100,2100,2100,0
20240329,195700,17757180,2100,2100,2100,2100,0
20240329,195600,17757180,2100,2100,2100,2100,0
20240329,195500,17757180,2100,2100,2100,2100,0
20240329,195400,17757180,2100,2100,2100,2100,0
20240329,195300,17757180,2100,2100,2100,2100,0
20240329,195200,17757180,2100,2100,2100,2100,0
20240329,195100,17757180,2100,2100,2100,2100,0
20240329,195000,17757180,2100,2100,2100,2100,0
20240329,194900,17757180,2100,2100,2100,2100,0
20240329,194800,17757180,2100,2100,2100,2100,0
20240329,194700,17757180,2100,2100,2100,2100,0
20240329,194600,17757180,2100,2100,2100,2100,0
20240329,194500,17757180,2100,2100,2100,2100,0
20240329,194400,17757180,2100,2100,2100,2100,0
20240329,194300,17757180,2100,2100,2100,2100,0
20240329,194200,17757180,2100,2100,2100,2100,0
20240329,194100,17757180,2100,2100,2100,2100,0
20240329,194000,17757180,2100,2100,2100,2100,0
20240329,193900,17757180,2100,2100,2100,2100,0
20240329,193800,17757180,2100,2100,2100,2100,0
20240329,193700,17757180,2100,2100,2100,2100,0
20240329,193600,17757180,2100,2100,2100,2100,0
20240329,193500,17757180,2100,2100,2100,2100,0
20240329,193400,17757180,2100,2100,2100,2100,0
20240329,193300,17757180,2100,2100,2100,2100,59
20240329,193200,17757180,2100,2100,2100,2100,0
20240329,193100,17757180,2100,2100,2100,2100,0
20240329,193000,17757180,2100,2100,2100,2100,0
20240329,192900,17757180,2100,2100,2100,2100,0
20240329,192800,17757180,2100,2100,2100,2100,0
20240329,192700,17757180,2100,2100,2100,2100,0
20240329,192600,17757180,2100,2100,2100,2100,0
20240329,192500,17757180,2100,2100,2100,2100,0
20240329,192400,17757180,2100,2100,2100,2100,0
20240329,192300,17757180,2100,2100,2100,2100,0
20240329,192200,17757180,2100,2100,2100,2100,0
20240329,192100,17757180,2100,2100,2100,2100,0
20240329,192000,17757180,2100,2100,2100,2100,0
20240329,191900,17757180,2100,2100,2100,2100,0
20240329,191800,17757180,2100,2100,2100,2100,0
20240329,191700,17757180,2100,2100,2100,2100,0
20240329,191600,17757180,2100,2100,2100,2100,0
20240329,191500,17757180,2100,2100,2100,2100,0
20240329,191400,17757180,2100,2100,2100,2100,0
20240329,191300,17757180,2100,2100,2100,2100,0
20240329,191200,17757180,2100,2100,2100,2100,0
20240329,191100,17757180,2100,2100,2100,2100,0
20240329,191000,17757180,2100,2100,2100,2100,0
20240329,190900,17757180,2100,2100,2100,2100,0
20240329,190800,17757180,2100,2100,2100,2100,0
20240329,190700,17757180,2100,2100,2100,2100,0
20240329,190600,17757180,2100,2100,2100,2100,0
20240329,190500,17757180,2100,2100,2100,2100,0
20240329,190400,17757180,2100,2100,2100,2100,0
20240329,190300,17757180,2100,2100,2100,2100,59
20240329,190200,17757180,2100,2100,2100,2100,0
20240329,190100,17757180,2100,2100,2100,2100,0
20240329,190000,17757180,2100,2100,2100,2100,0
20240329,185900,17757180,2100,2100,2100,2100,0
20240329,185800,17757180,2100,2100,2100,2100,0
20240329,185700,17757180,2100,2100,2100,2100,0
20240329,185600,17757180,2100,2100,2100,2100,0
20240329,185500,17757180,2100,2100,2100,2100,0
20240329,185400,17757180,2100,2100,2100,2100,0
20240329,185300,17757180,2100,2100,2100,2100,0
20240329,185200,17757180,2100,2100,2100,2100,0
20240329,185100,17757180,2100,2100,2100,2100,0
20240329,185000,17757180,2100,2100,2100,2100,0
20240329,184900,17757180,2100,2100,2100,2100,0
20240329,184800,17757180,2100,2100,2100,2100,0
20240329,184700,17757180,2100,2100,2100,2100,0
20240329,184600,17757180,2100,2100,2100,2100,0
20240329,184500,17757180,2100,2100,2100,2100,0
20240329,184400,17757180,2100,2100,2100,2100,0
20240329,184300,17757180,2100,2100,2100,2100,0
20240329,184200,17757180,2100,2100,2100,2100,0
20240329,184100,17757180,2100,2100,2100,2100,0
20240329,184000,17757180,2100,2100,2100,2100,0
20240329,183900,17757180,2100,2100,2100,2100,0
20240329,183800,17757180,2100,2100,2100,2100,0
20240329,183700,17757180,2100,2100,2100,2100,0
20240329,183600,17757180,2100,2100,2100,2100,0
20240329,183500,17757180,2100,2100,2100,2100,0
20240329,183400,17757180,2100,2100,2100,2100,0
20240329,183300,17757180,2100,2100,2100,2100,59
20240329,183200,17757180,2100,2100,2100,2100,0
20240329,183100,17757180,2100,2100,2100,2100,0
20240329,183000,17757180,2100,2100,2100,2100,0
20240329,182900,17757180,2100,2100,2100,2100,0
20240329,182800,17757180,2100,2100,2100,2100,0
20240329,182700,17757180,2100,2100,2100,2100,0
20240329,182600,17757180,2100,2100,2100,2100,0
20240329,182500,17757180,2100,2100,2100,2100,0
20240329,182400,17757180,2100,2100,2100,2100,0
20240329,182300,17757180,2100,2100,2100,2100,0
20240329,182200,17757180,2100,2100,2100,2100,0
20240329,182100,17757180,2100,2100,2100,2100,0
20240329,182000,17757180,2100,2100,2100,2100,0
20240329,181900,17757180,2100,2100,2100,2100,0
20240329,181800,17757180,2100,2100,2100,2100,0
20240329,181700,17757180,2100,2100,2100,2100,0
20240329,181600,17757180,2100,2100,2100,2100,0
20240329,181500,17757180,2100,2100,2100,2100,0
20240329,181400,17757180,2100,2100,2100,2100,0
20240329,181300,17757180,2100,2100,2100,2100,0
20240329,181200,17757180,2100,2100,2100,2100,0
20240329,181100,17757180,2100,2100,2100,2100,0
20240329,181000,17757180,2100,2100,2100,2100,0
20240329,180900,17757180,2100,2100,2100,2100,0
20240329,180800,17757180,2100,2100,2100,2100,0
20240329,180700,17757180,2100,2100,2100,2100,0
20240329,180600,17757180,2100,2100,2100,2100,0
20240329,180500,17757180,2100,2100,2100,2100,0
20240329,180400,17757180,2100,2100,2100,2100,0
20240329,180300,17757180,2100,2100,2100,2100,59
20240329,180200,17757180,2100,2100,2100,2100,0
20240329,180100,17757180,2100,2100,2100,2100,0
20240329,180000,17757180,2100,2100,2100,2100,0
20240329,175900,17757180,2100,2100,2100,2100,0
20240329,175800,17757180,2100,2100,2100,2100,0
20240329,175700,17757180,2100,2100,2100,2100,0
20240329,175600,17757180,2100,2100,2100,2100,0
20240329,175500,17757180,2100,2100,2100,2100,0
20240329,175400,17757180,2100,2100,2100,2100,0
20240329,175300,17757180,2100,2100,2100,2100,0
20240329,175200,17757180,2100,2100,2100,2100,0
20240329,175100,17757180,2100,2100,2100,2100,0
20240329,175000,17757180,2100,2100,2100,2100,0
20240329,174900,17757180,2100,2100,2100,2100,0
20240329,174800,17757180,2100,2100,2100,2100,0
20240329,174700,17757180,2100,2100,2100,2100,0
20240329,174600,17757180,2100,2100,2100,2100,0
20240329,174500,17757180,2100,2100,2100,2100,0
20240329,174400,17757180,2100,2100,2100,2100,0
20240329,174300,17757180,2100,2100,2100,2100,0
20240329,174200,17757180,2100,2100,2100,2100,0
20240329,174100,17757180,2100,2100,2100,2100,0
20240329,174000,17757180,2100,2100,2100,2100,0
20240329,173900,17757180,2100,2100,2100,2100,0
20240329,173800,17757180,2100,2100,2100,2100,0
20240329,173700,17757180,2100,2100,2100,2100,0
20240329,173600,17757180,2100,2100,2100,2100,0
20240329,173500,17757180,2100,2100,2100,2100,0
20240329,173400,17757180,2100,2100,2100,2100,0
20240329,173300,17757180,2100,2100,2100,2100,59
20240329,173200,17757180,2100,2100,2100,2100,0
20240329,173100,17757180,2100,2100,2100,2100,0
20240329,173000,17757180,2100,2100,2100,2100,0
20240329,172900,17757180,2100,2100,2100,2100,0
20240329,172800,17757180,2100,2100,2100,2100,0
20240329,172700,17757180,2100,2100,2100,2100,0
20240329,172600,17757180,2100,2100,2100,2100,0
20240329,172500,17757180,2100,2100,2100,2100,0
20240329,172400,17757180,2100,2100,2100,2100,0
20240329,172300,17757180,2100,2100,2100,2100,0
20240329,172200,17757180,2100,2100,2100,2100,0
20240329,172100,17757180,2100,2100,2100,2100,0
20240329,172000,17757180,2100,2100,2100,2100,0
20240329,171900,17757180,2100,2100,2100,2100,0
20240329,171800,17757180,2100,2100,2100,2100,0
20240329,171700,17757180,2100,2100,2100,2100,0
20240329,171600,17757180,2100,2100,2100,2100,0
20240329,171500,17757180,2100,2100,2100,2100,0
20240329,171400,17757180,2100,2100,2100,2100,0
20240329,171300,17757180,2100,2100,2100,2100,0
20240329,171200,17757180,2100,2100,2100,2100,0
20240329,171100,17757180,2100,2100,2100,2100,0
20240329,171000,17757180,2100,2100,2100,2100,0
20240329,170900,17757180,2100,2100,2100,2100,0
20240329,170800,17757180,2100,2100,2100,2100,0
20240329,170700,17757180,2100,2100,2100,2100,0
20240329,170600,17757180,2100,2100,2100,2100,0
20240329,170500,17757180,2100,2100,2100,2100,0
20240329,170400,17757180,2100,2100,2100,2100,0
20240329,170300,17757180,2100,2100,2100,2100,59
20240329,170200,17757180,2100,2100,2100,2100,0
20240329,170100,17757180,2100,2100,2100,2100,0
20240329,170000,17757180,2100,2100,2100,2100,0
20240329,165900,17757180,2100,2100,2100,2100,0
20240329,165800,17757180,2100,2100,2100,2100,0
20240329,165700,17757180,2100,2100,2100,2100,0
20240329,165600,17757180,2100,2100,2100,2100,0
20240329,165500,17757180,2100,2100,2100,2100,0
20240329,165400,17757180,2100,2100,2100,2100,0
20240329,165300,17757180,2100,2100,2100,2100,0
20240329,165200,17757180,2100,2100,2100,2100,0
20240329,165100,17757180,2100,2100,2100,2100,0
20240329,165000,17757180,2100,2100,2100,2100,0
20240329,164900,17757180,2100,2100,2100,2100,0
20240329,164800,17757180,2100,2100,2100,2100,0
20240329,164700,17757180,2100,2100,2100,2100,0
20240329,164600,17757180,2100,2100,2100,2100,0
20240329,164500,17757180,2100,2100,2100,2100,0
20240329,164400,17757180,2100,2100,2100,2100,0
20240329,164300,17757180,2100,2100,2100,2100,0
20240329,164200,17757180,2100,2100,2100,2100,0
20240329,164100,17757180,2100,2100,2100,2100,0
20240329,164000,17757180,2100,2100,2100,2100,0
20240329,163900,17757180,2100,2100,2100,2100,0
20240329,163800,17757180,2100,2100,2100,2100,0
20240329,163700,17757180,2100,2100,2100,2100,0
20240329,163600,17757180,2100,2100,2100,2100,0
20240329,163500,17757180,2100,2100,2100,2100,0
20240329,163400,17757180,2100,2100,2100,2100,0
20240329,163300,17757180,2100,2100,2100,2100,59
20240329,163200,17757180,2100,2100,2100,2100,0
20240329,163100,17757180,2100,2100,2100,2100,0
20240329,163000,17757180,2100,2100,2100,2100,0
20240329,162900,17757180,2100,2100,2100,2100,0
20240329,162800,17757180,2100,2100,2100,2100,0
20240329,162700,17757180,2100,2100,2100,2100,0
20240329,162600,17757180,2100,2100,2100,2100,0
20240329,162500,17757180,2100,2100,2100,2100,0
20240329,162400,17757180,2100,2100,2100,2100,0
20240329,162300,17757180,2100,2100,2100,2100,0
20240329,162200,17757180,2100,2100,2100,2100,0
20240329,162100,17757180,2100,2100,2100,2100,0
20240329,162000,17757180,2100,2100,2100,2100,0
20240329,161900,17757180,2100,2100,2100,2100,0
20240329,161800,17757180,2100,2100,2100,2100,0
20240329,161700,17757180,2100,2100,2100,2100,0
20240329,161600,17757180,2100,2100,2100,2100,0
20240329,161500,17757180,2100,2100,2100,2100,0
20240329,161400,17757180,2100,2100,2100,2100,0
20240329,161300,17757180,2100,2100,2100,2100,0
20240329,161200,17757180,2100,2100,2100,2100,0
20240329,161100,17757180,2100,2100,2100,2100,0
20240329,161000,17757180,2100,2100,2100,2100,0
20240329,160900,17757180,2100,2100,2100,2100,0
20240329,160800,17757180,2100,2100,2100,2100,0
20240329,160700,17757180,2100,2100,2100,2100,0
20240329,160600,17757180,2100,2100,2100,2100,0
20240329,160500,17757180,2100,2100,2100,2100,0
20240329,160400,17757180,2100,2100,2100,2100,0
20240329,160300,17757180,2100,2100,2100,2100,59
20240329,160200,17757180,2100,2100,2100,2100,0
20240329,160100,17757180,2100,2100,2100,2100,0
20240329,160000,17757180,2100,2100,2100,2100,0
20240329,155900,17757180,2100,2100,2100,2100,0
20240329,155800,17757180,2100,2100,2100,2100,0
20240329,155700,17757180,2100,2100,2100,2100,0
20240329,155600,17757180,2100,2100,2100,2100,0
20240329,155500,17757180,2100,2100,2100,2100,0
20240329,155400,17757180,2100,2100,2100,2100,0
20240329,155300,17757180,2100,2100,2100,2100,0
20240329,155200,17757180,2100,2100,2100,2100,0
20240329,155100,17757180,2100,2100,2100,2100,0
20240329,155000,17757180,2100,2100,2100,2100,0
20240329,154900,17757180,2100,2100,2100,2100,0
20240329,154800,17757180,2100,2100,2100,2100,0
20240329,154700,17757180,2100,2100,2100,2100,0
20240329,154600,17757180,2100,2100,2100,2100,0
20240329,154500,17757180,2100,2100,2100,2100,0
20240329,154400,17757180,2100,2100,2100,2100,0
20240329,154300,17757180,2100,2100,2100,2100,0
20240329,154200,17757180,2100,2100,2100,2100,0
20240329,154100,17757180,2100,2100,2100,2100,0
20240329,154000,17757180,2100,2100,2100,2100,0
20240329,153900,17757180,2100,2100,2100,2100,0
20240329,153800,17757180,2100,2100,2100,2100,0
20240329,153700,17757180,2100,2100,2100,2100,0
20240329,153600,17757180,2100,2100,2100,2100,0
20240329,153500,17757180,2100,2100,2100,2100,0
20240329,153400,17757180,2100,2100,2100,2100,0
20240329,153300,17757180,2100,2100,2100,2100,59
20240329,153200,17757180,2100,2100,2100,2100,0
20240329,153100,17757180,2100,2100,2100,2100,0
20240329,153000,17757180,2100,2100,2100,2100,0
20240329,152900,17757180,2100,2100,2100,2100,0
20240329,152800,17757180,2100,2100,2100,2100,0
20240329,152700,17757180,2100,2100,2100,2100,0
20240329,152600,17757180,2100,2100,2100,2100,0
20240329,152500,17757180,2100,2100,2100,2100,0
20240329,152400,17757180,2100,2100,2100,2100,0
20240329,152300,17757180,2100,2100,2100,2100,0
20240329,152200,17757180,2100,2100,2100,2100,0
20240329,152100,17757180,2100,2100,2100,2100,0
20240329,152000,17757180,2100,2100,2100,2100,0
20240329,151900,17757180,2100,2100,2100,2100,0
20240329,151800,17757180,2100,2100,2100,2100,59
20240329,151700,17633280,2100,2100,2100,2100,0
20240329,151600,17633280,2100,2100,2100,2100,20
20240329,151500,17591280,2100,2100,2100,2100,0
20240329,151400,17591280,2100,2100,2100,2100,58
20240329,151300,17469480,2100,2100,2100,2100,0
20240329,151200,17469480,2100,2100,2100,2100,20
20240329,151100,17427480,2100,2100,2100,2100,0
20240329,151000,17427480,2100,2100,2100,2100,115
20240329,150900,17185980,2100,2100,2100,2100,20
20240329,150800,17143980,2100,2100,2100,2100,0
20240329,150700,17143980,2100,2100,2100,2100,0
20240329,150600,17143980,2100,2100,2100,2100,58
20240329,150500,17022180,2100,2100,2100,2100,38
20240329,150400,16942380,2100,2100,2100,2100,0
20240329,150300,16942380,2100,2100,2100,2100,58
20240329,150200,16820580,2100,2100,2100,2100,20
20240329,150100,16778580,2095,2095,2095,2095,0
20240329,150000,16778580,2095,2095,2095,2095,0
20240329,145900,16778580,2095,2100,2100,2095,22
20240329,145800,16732390,2100,2100,2100,2100,0
20240329,145700,16732390,2100,2100,2100,2100,0
20240329,145600,16732390,2100,2100,2100,2100,0
20240329,145500,16732390,2100,2100,2100,2100,57
20240329,145400,16612690,2100,2100,2100,2100,0
20240329,145300,16612690,2100,2100,2100,2100,0
20240329,145200,16612690,2100,2100,2100,2100,40
20240329,145100,16528690,2100,2100,2100,2100,58
20240329,145000,16406890,2100,2100,2100,2100,1
20240329,144900,16404790,2100,2100,2100,2100,42
20240329,144800,16316590,2100,2100,2100,2100,60
20240329,144700,16190590,2100,2100,2100,2100,0
20240329,144600,16190590,2100,2100,2100,2100,0
20240329,144500,16190590,2100,2100,2100,2100,40
20240329,144400,16106590,2100,2100,2100,2100,58
20240329,144300,15984790,2100,2100,2100,2100,0
20240329,144200,15984790,2100,2100,2100,2100,0
20240329,144100,15984790,2100,2100,2100,2100,0
20240329,144000,15984790,2100,2100,2100,2100,57
20240329,143900,15865090,2100,2100,2100,2100,0
20240329,143800,15865090,2100,2100,2100,2100,0
20240329,143700,15865090,2100,2100,2100,2100,0
20240329,143600,15865090,2100,2100,2100,2100,58
20240329,143500,15743290,2100,2100,2100,2100,0
20240329,143400,15743290,2100,2100,2100,2100,0
20240329,143300,15743290,2100,2100,2100,2100,57
20240329,143200,15623590,2100,2100,2100,2100,20
20240329,143100,15581590,2100,2100,2100,2100,0
20240329,143000,15581590,2100,2100,2100,2100,0
20240329,142900,15581590,2100,2100,2100,2100,58
20240329,142800,15459790,2100,2100,2100,2100,40
20240329,142700,15375790,2100,2100,2100,2100,0
20240329,142600,15375790,2100,2100,2100,2100,0
20240329,142500,15375790,2100,2100,2100,2100,98
20240329,142400,15169990,2100,2100,2100,2100,0
20240329,142300,15169990,2100,2100,2100,2100,0
20240329,142200,15169990,2100,2100,2100,2100,20
20240329,142100,15127990,2100,2100,2100,2100,57
20240329,142000,15008290,2100,2100,2100,2100,0
20240329,141900,15008290,2100,2100,2100,2100,0
20240329,141800,15008290,2100,2100,2100,2100,58
20240329,141700,14886490,2100,2100,2100,2100,0
20240329,141600,14886490,2100,2100,2100,2100,0
20240329,141500,14886490,2100,2100,2100,2100,0
20240329,141400,14886490,2100,2100,2100,2100,58
20240329,141300,14764690,2100,2100,2100,2100,0
20240329,141200,14764690,2100,2100,2100,2100,40
20240329,141100,14680690,2100,2100,2100,2100,0
20240329,141000,14680690,2100,2100,2100,2100,58
20240329,140900,14558890,2100,2100,2100,2100,0
20240329,140800,14558890,2100,2100,2100,2100,40
20240329,140700,14474890,2100,2100,2100,2100,0
20240329,140600,14474890,2100,2100,2100,2100,58
20240329,140500,14353090,2100,2100,2100,2100,40
20240329,140400,14269090,2100,2100,2100,2100,0
20240329,140300,14269090,2100,2100,2100,2100,57
20240329,140200,14149390,2100,2100,2100,2100,0
20240329,140100,14149390,2100,2100,2100,2100,0
20240329,140000,14149390,2100,2100,2100,2100,0
20240329,135900,14149390,2100,2100,2100,2100,58
20240329,135800,14027590,2100,2100,2100,2100,0
20240329,135700,14027590,2100,2100,2100,2100,0
20240329,135600,14027590,2100,2100,2100,2100,0
20240329,135500,14027590,2100,2100,2100,2100,58
20240329,135400,13905790,2100,2100,2100,2100,0
20240329,135300,13905790,2100,2100,2100,2100,0
20240329,135200,13905790,2100,2100,2100,2100,0
20240329,135100,13905790,2100,2100,2100,2100,98
20240329,135000,13699990,2100,2100,2100,2100,0
20240329,134900,13699990,2100,2100,2100,2100,0
20240329,134800,13699990,2100,2100,2100,2100,77
20240329,134700,13538290,2100,2100,2100,2100,0
20240329,134600,13538290,2100,2100,2100,2100,0
20240329,134500,13538290,2100,2100,2100,2100,20
20240329,134400,13496290,2100,2100,2100,2100,58
20240329,134300,13374490,2100,2100,2100,2100,0
20240329,134200,13374490,2100,2100,2100,2100,0
20240329,134100,13374490,2100,2100,2100,2100,20
20240329,134000,13332490,2100,2100,2100,2100,58
20240329,133900,13210690,2100,2100,2100,2100,0
20240329,133800,13210690,2100,2100,2100,2100,40
20240329,133700,13126690,2100,2100,2100,2100,0
20240329,133600,13126690,2100,2100,2100,2100,58
20240329,133500,13004890,2100,2100,2100,2100,20
20240329,133400,12962890,2100,2100,2100,2100,0
20240329,133300,12962890,2100,2100,2100,2100,58
20240329,133200,12841090,2100,2100,2100,2100,0
20240329,133100,12841090,2100,2100,2100,2100,0
20240329,133000,12841090,2100,2100,2100,2100,0
20240329,132900,12841090,2100,2100,2100,2100,57
20240329,132800,12721390,2100,2100,2100,2100,0
20240329,132700,12721390,2100,2100,2100,2100,0
20240329,132600,12721390,2100,2100,2100,2100,0
20240329,132500,12721390,2100,2100,2100,2100,58
20240329,132400,12599590,2100,2100,2100,2100,40
20240329,132300,12515590,2100,2100,2100,2100,0
20240329,132200,12515590,2100,2100,2100,2100,0
20240329,132100,12515590,2100,2100,2100,2100,98
20240329,132000,12309790,2100,2100,2100,2100,0
20240329,131900,12309790,2100,2100,2100,2100,0
20240329,131800,12309790,2100,2100,2100,2100,98
20240329,131700,12103990,2100,2100,2100,2100,0
20240329,131600,12103990,2100,2100,2100,2100,0
20240329,131500,12103990,2100,2100,2100,2100,0
20240329,131400,12103990,2100,2100,2100,2100,58
20240329,131300,11982190,2100,2100,2100,2100,0
20240329,131200,11982190,2100,2100,2100,2100,0
20240329,131100,11982190,2100,2100,2100,2100,0
20240329,131000,11982190,2100,2100,2100,2100,57
20240329,130900,11862490,2100,2100,2100,2100,0
20240329,130800,11862490,2100,2100,2100,2100,0
20240329,130700,11862490,2100,2100,2100,2100,0
20240329,130600,11862490,2100,2100,2100,2100,58
20240329,130500,11740690,2100,2100,2100,2100,0
20240329,130400,11740690,2100,2100,2100,2100,40
20240329,130300,11656690,2100,2100,2100,2100,58
20240329,130200,11534890,2100,2100,2100,2100,0
20240329,130100,11534890,2100,2100,2100,2100,40
20240329,130000,11450890,2100,2100,2100,2100,0
20240329,125900,11450890,2100,2100,2100,2100,58
20240329,125800,11329090,2100,2100,2100,2100,0
20240329,125700,11329090,2100,2100,2100,2100,40
20240329,125600,11245090,2100,2100,2100,2100,0
20240329,125500,11245090,2100,2100,2100,2100,57
20240329,125400,11125390,2100,2100,2100,2100,20
20240329,125300,11083390,2100,2100,2100,2100,0
20240329,125200,11083390,2100,2100,2100,2100,0
20240329,125100,11083390,2100,2100,2100,2100,58
20240329,125000,10961590,2100,2100,2100,2100,0
20240329,124900,10961590,2100,2100,2100,2100,0
20240329,124800,10961590,2100,2100,2100,2100,58
20240329,124700,10839790,2100,2100,2100,2100,0
20240329,124600,10839790,2100,2100,2100,2100,0
20240329,124500,10839790,2100,2100,2100,2100,0
20240329,124400,10839790,2100,2100,2100,2100,58
20240329,124300,10717990,2100,2100,2100,2100,0
20240329,124200,10717990,2100,2100,2100,2100,0
20240329,124100,10717990,2100,2100,2100,2100,40
20240329,124000,10633990,2100,2100,2100,2100,58
20240329,123900,10512190,2100,2100,2100,2100,0
20240329,123800,10512190,2100,2100,2100,2100,0
20240329,123700,10512190,2100,2100,2100,2100,40
20240329,123600,10428190,2100,2100,2100,2100,57
20240329,123500,10308490,2100,2100,2100,2100,0
20240329,123400,10308490,2100,2100,2100,2100,40
20240329,123300,10224490,2100,2100,2100,2100,58
20240329,123200,10102690,2100,2100,2100,2100,0
20240329,123100,10102690,2100,2100,2100,2100,10
20240329,123000,10081690,2100,2100,2100,2100,0
20240329,122900,10081690,2100,2100,2100,2100,58
20240329,122800,9959890,2100,2100,2100,2100,0
20240329,122700,9959890,2100,2100,2100,2100,0
20240329,122600,9959890,2100,2100,2100,2100,0
20240329,122500,9959890,2100,2095,2100,2095,58
20240329,122400,9838095,2100,2100,2100,2100,0
20240329,122300,9838095,2100,2100,2100,2100,0
20240329,122200,9838095,2100,2100,2100,2100,0
20240329,122100,9838095,2100,2080,2100,2080,70
20240329,122000,9691295,2100,2100,2100,2100,3
20240329,121900,9684995,2100,2100,2100,2100,0
20240329,121800,9684995,2100,2100,2100,2100,115
20240329,121700,9443495,2100,2100,2100,2100,20
20240329,121600,9401495,2100,2100,2100,2100,0
20240329,121500,9401495,2100,2100,2100,2100,0
20240329,121400,9401495,2100,2100,2100,2100,78
20240329,121300,9237695,2100,2100,2100,2100,0
20240329,121200,9237695,2100,2100,2100,2100,0
20240329,121100,9237695,2100,2100,2100,2100,0
20240329,121000,9237695,2100,2100,2100,2100,78
20240329,120900,9073895,2100,2100,2100,2100,0
20240329,120800,9073895,2100,2100,2100,2100,0
20240329,120700,9073895,2100,2100,2100,2100,25
20240329,120600,9021395,2095,2095,2095,2095,0
20240329,120500,9021395,2095,2095,2095,2095,15
20240329,120400,8989970,2100,2100,2100,2100,40
20240329,120300,8905970,2100,2100,2100,2100,57
20240329,120200,8786270,2100,2100,2100,2100,0
20240329,120100,8786270,2100,2100,2100,2100,0
20240329,120000,8786270,2100,2100,2100,2100,40
20240329,115900,8702270,2100,2100,2100,2100,58
20240329,115800,8580470,2100,2100,2100,2100,0
20240329,115700,8580470,2100,2100,2100,2100,20
20240329,115600,8538470,2100,2100,2100,2100,0
20240329,115500,8538470,2100,2100,2100,2100,58
20240329,115400,8416670,2100,2100,2100,2100,0
20240329,115300,8416670,2100,2100,2100,2100,0
20240329,115200,8416670,2100,2100,2100,2100,0
20240329,115100,8416670,2100,2100,2100,2100,58
20240329,115000,8294870,2100,2100,2100,2100,0
20240329,114900,8294870,2100,2100,2100,2100,0
20240329,114800,8294870,2100,2100,2100,2100,58
20240329,114700,8173070,2100,2100,2100,2100,0
20240329,114600,8173070,2100,2080,2100,2075,162
20240329,114500,7836820,2095,2095,2095,2095,0
20240329,114400,7836820,2095,2095,2095,2095,77
20240329,114300,7675505,2100,2100,2100,2100,40
20240329,114200,7591505,2100,2100,2100,2100,0
20240329,114100,7591505,2100,2100,2100,2100,0
20240329,114000,7591505,2100,2100,2100,2100,78
20240329,113900,7427705,2100,2100,2100,2100,0
20240329,113800,7427705,2100,2100,2100,2100,0
20240329,113700,7427705,2100,2100,2100,2100,20
20240329,113600,7385705,2100,2100,2100,2100,58
20240329,113500,7263905,2100,2100,2100,2100,0
20240329,113400,7263905,2100,2100,2100,2100,0
20240329,113300,7263905,2100,2100,2100,2100,58
20240329,113200,7142105,2100,2100,2100,2100,0
20240329,113100,7142105,2100,2100,2100,2100,0
20240329,113000,7142105,2100,2100,2100,2100,0
20240329,112900,7142105,2100,2100,2100,2100,58
20240329,112800,7020305,2100,2100,2100,2100,0
20240329,112700,7020305,2100,2100,2100,2100,40
20240329,112600,6936305,2100,2100,2100,2100,0
20240329,112500,6936305,2100,2100,2100,2100,57
20240329,112400,6816605,2100,2100,2100,2100,0
20240329,112300,6816605,2100,2100,2100,2100,40
20240329,112200,6732605,2100,2100,2100,2100,0
20240329,112100,6732605,2100,2100,2100,2100,115
20240329,112000,6491105,2100,2100,2100,2100,40
20240329,111900,6407105,2100,2100,2100,2100,0
20240329,111800,6407105,2100,2100,2100,2100,58
20240329,111700,6285305,2100,2100,2100,2100,0
20240329,111600,6285305,2100,2100,2100,2100,0
20240329,111500,6285305,2100,2100,2100,2100,0
20240329,111400,6285305,2100,2100,2100,2100,58
20240329,111300,6163505,2100,2100,2100,2100,1
20240329,111200,6161405,2075,2075,2075,2075,0
20240329,111100,6161405,2075,2075,2075,2075,0
20240329,111000,6161405,2075,2075,2075,2075,0
20240329,110900,6161405,2075,2075,2075,2075,0
20240329,110800,6161405,2075,2095,2095,2075,234
20240329,110700,5674700,2100,2100,2100,2100,0
20240329,110600,5674700,2100,2100,2100,2100,58
20240329,110500,5552900,2100,2100,2100,2100,3
20240329,110400,5546600,2100,2100,2100,2100,0
20240329,110300,5546600,2100,2100,2100,2100,57
20240329,110200,5426900,2100,2100,2100,2100,0
20240329,110100,5426900,2100,2100,2100,2100,0
20240329,110000,5426900,2100,2100,2100,2100,0
20240329,105900,5426900,2100,2100,2100,2100,58
20240329,105800,5305100,2100,2100,2100,2100,0
20240329,105700,5305100,2100,2100,2100,2100,0
20240329,105600,5305100,2100,2100,2100,2100,40
20240329,105500,5221100,2100,2100,2100,2100,58
20240329,105400,5099300,2100,2100,2100,2100,0
20240329,105300,5099300,2100,2100,2100,2100,40
20240329,105200,5015300,2100,2100,2100,2100,0
20240329,105100,5015300,2100,2100,2100,2100,57
20240329,105000,4895600,2100,2100,2100,2100,40
20240329,104900,4811600,2100,2100,2100,2100,0
20240329,104800,4811600,2100,2100,2100,2100,58
20240329,104700,4689800,2100,2100,2100,2100,0
20240329,104600,4689800,2100,2100,2100,2100,0
20240329,104500,4689800,2100,2100,2100,2100,0
20240329,104400,4689800,2100,2100,2100,2100,58
20240329,104300,4568000,2100,2100,2100,2100,0
20240329,104200,4568000,2100,2100,2100,2100,0
20240329,104100,4568000,2100,2100,2100,2100,0
20240329,104000,4568000,2100,2100,2100,2100,58
20240329,103900,4446200,2100,2100,2100,2100,0
20240329,103800,4446200,2100,2100,2100,2100,3
20240329,103700,4439900,2100,2100,2100,2100,0
20240329,103600,4439900,2100,2100,2100,2100,98
20240329,103500,4234100,2100,2100,2100,2100,0
20240329,103400,4234100,2100,2100,2100,2100,0
20240329,103300,4234100,2100,2100,2100,2100,97
20240329,103200,4030400,2100,2100,2100,2100,0
20240329,103100,4030400,2100,2100,2100,2100,0
20240329,103000,4030400,2100,2100,2100,2100,0
20240329,102900,4030400,2100,2100,2100,2100,98
20240329,102800,3824600,2100,2100,2100,2100,0
20240329,102700,3824600,2100,2100,2100,2100,0
20240329,102600,3824600,2100,2100,2100,2100,0
20240329,102500,3824600,2100,2100,2100,2100,58
20240329,102400,3702800,2100,2100,2100,2100,0
20240329,102300,3702800,2100,2100,2100,2100,0
20240329,102200,3702800,2100,2100,2100,2100,0
20240329,102100,3702800,2100,2100,2100,2100,58
20240329,102000,3581000,2100,2100,2100,2100,0
20240329,101900,3581000,2100,2100,2100,2100,0
20240329,101800,3581000,2100,2100,2100,2100,106
20240329,101700,3358400,2100,2100,2100,2100,0
20240329,101600,3358400,2100,2100,2100,2100,40
20240329,101500,3274400,2100,2100,2100,2100,0
20240329,101400,3274400,2100,2100,2100,2100,57
20240329,101300,3154700,2100,2100,2100,2100,20
20240329,101200,3112700,2100,2100,2100,2100,0
20240329,101100,3112700,2100,2100,2100,2100,0
20240329,101000,3112700,2100,2100,2100,2100,58
20240329,100900,2990900,2100,2100,2100,2100,20
20240329,100800,2948900,2095,2095,2095,2095,0
20240329,100700,2948900,2095,2095,2095,2095,10
20240329,100600,2927950,2095,2095,2095,2095,90
20240329,100500,2739400,2100,2100,2100,2100,0
20240329,100400,2739400,2100,2100,2100,2100,0
20240329,100300,2739400,2100,2100,2100,2100,78
20240329,100200,2575600,2100,2100,2100,2100,0
20240329,100100,2575600,2100,2100,2100,2100,0
20240329,100000,2575600,2100,2100,2100,2100,0
20240329,095900,2575600,2100,2100,2100,2100,142
20240329,095800,2277400,2100,2100,2100,2100,0
20240329,095700,2277400,2100,2100,2100,2100,0
20240329,095600,2277400,2100,2100,2100,2100,39
20240329,095500,2195500,2095,2095,2095,2095,26
20240329,095400,2141030,2095,2095,2095,2095,0
20240329,095300,2141030,2095,2095,2095,2095,36
20240329,095200,2065610,2095,2095,2095,2095,115
20240329,095100,1824685,2095,2095,2095,2095,0
20240329,095000,1824685,2095,2095,2095,2095,0
20240329,094900,1824685,2095,2095,2095,2095,20
20240329,094800,1782785,2090,2090,2090,2090,0
20240329,094700,1782785,2090,2090,2090,2090,1
20240329,094600,1780695,2085,2085,2085,2085,0
20240329,094500,1780695,2085,2085,2085,2085,0
20240329,094400,1780695,2085,2085,2085,2085,4
20240329,094300,1772355,2080,2080,2080,2080,0
20240329,094200,1772355,2080,2080,2080,2080,0
20240329,094100,1772355,2080,2080,2080,2080,0
20240329,094000,1772355,2080,2080,2080,2080,33
20240329,093900,1703715,2085,2085,2085,2085,29
20240329,093800,1643250,2090,2090,2090,2090,39
20240329,093700,1561740,2095,2095,2095,2095,58
20240329,093600,1440230,2095,2095,2095,2095,0
20240329,093500,1440230,2095,2095,2095,2095,0
20240329,093400,1440230,2095,2095,2095,2095,0
20240329,093300,1440230,2095,2095,2095,2095,58
20240329,093200,1318720,2095,2095,2095,2095,0
20240329,093100,1318720,2095,2095,2095,2095,2
20240329,093000,1314530,2095,2095,2095,2095,14
20240329,092900,1285200,2100,2100,2100,2100,58
20240329,092800,1163400,2100,2100,2100,2100,0
20240329,092700,1163400,2100,2100,2100,2100,0
20240329,092600,1163400,2100,2100,2100,2100,0
20240329,092500,1163400,2100,2100,2100,2100,58
20240329,092400,1041600,2100,2100,2100,2100,0
20240329,092300,1041600,2100,2100,2100,2100,0
20240329,092200,1041600,2100,2100,2100,2100,57
20240329,092100,921900,2100,2100,2100,2100,0
20240329,092000,921900,2100,2100,2100,2100,0
20240329,091900,921900,2100,2100,2100,2100,0
20240329,091800,921900,2100,2100,2100,2100,58
20240329,091700,800100,2100,2100,2100,2100,0
20240329,091600,800100,2100,2100,2100,2100,0
20240329,091500,800100,2100,2100,2100,2100,0
20240329,091400,800100,2100,2100,2100,2100,58
20240329,091300,678300,2100,2100,2100,2100,0
20240329,091200,678300,2100,2100,2100,2100,0
20240329,091100,678300,2100,2100,2100,2100,58
20240329,091000,556500,2100,2100,2100,2100,0
20240329,090900,556500,2100,2100,2100,2100,0
20240329,090800,556500,2100,2100,2100,2100,0
20240329,090700,556500,2100,2100,2100,2100,255
20240329,090600,21000,2100,2100,2100,2100,0
20240329,090500,21000,2100,2100,2100,2100,0
20240329,090400,21000,2100,2100,2100,2100,0
20240329,090300,21000,2100,2100,2100,2100,0
20240329,090200,21000,2100,2100,2100,2100,0
20240329,090100,21000,2100,2100,2100,2100,0
20240329,090000,21000,2100,2100,2100,2100,10