KissMeData/469880/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,210500,17215295,2090,2090,2090,2090,2
20240402,210400,17215295,2090,2090,2090,2090,0
20240402,210300,17215295,2090,2090,2090,2090,0
20240402,210200,17215295,2090,2090,2090,2090,0
20240402,210100,17215295,2090,2090,2090,2090,0
20240402,210000,17215295,2090,2090,2090,2090,0
20240402,205900,17215295,2090,2090,2090,2090,0
20240402,205800,17215295,2090,2090,2090,2090,0
20240402,205700,17215295,2090,2090,2090,2090,0
20240402,205600,17215295,2090,2090,2090,2090,0
20240402,205500,17215295,2090,2090,2090,2090,0
20240402,205400,17215295,2090,2090,2090,2090,0
20240402,205300,17215295,2090,2090,2090,2090,0
20240402,205200,17215295,2090,2090,2090,2090,0
20240402,205100,17215295,2090,2090,2090,2090,0
20240402,205000,17215295,2090,2090,2090,2090,0
20240402,204900,17215295,2090,2090,2090,2090,0
20240402,204800,17215295,2090,2090,2090,2090,0
20240402,204700,17215295,2090,2090,2090,2090,0
20240402,204600,17215295,2090,2090,2090,2090,0
20240402,204500,17215295,2090,2090,2090,2090,0
20240402,204400,17215295,2090,2090,2090,2090,0
20240402,204300,17215295,2090,2090,2090,2090,0
20240402,204200,17215295,2090,2090,2090,2090,0
20240402,204100,17215295,2090,2090,2090,2090,0
20240402,204000,17215295,2090,2090,2090,2090,0
20240402,203900,17215295,2090,2090,2090,2090,0
20240402,203800,17215295,2090,2090,2090,2090,0
20240402,203700,17215295,2090,2090,2090,2090,0
20240402,203600,17215295,2090,2090,2090,2090,0
20240402,203500,17215295,2090,2090,2090,2090,2
20240402,203400,17215295,2090,2090,2090,2090,0
20240402,203300,17215295,2090,2090,2090,2090,0
20240402,203200,17215295,2090,2090,2090,2090,0
20240402,203100,17215295,2090,2090,2090,2090,0
20240402,203000,17215295,2090,2090,2090,2090,0
20240402,202900,17215295,2090,2090,2090,2090,0
20240402,202800,17215295,2090,2090,2090,2090,0
20240402,202700,17215295,2090,2090,2090,2090,0
20240402,202600,17215295,2090,2090,2090,2090,0
20240402,202500,17215295,2090,2090,2090,2090,0
20240402,202400,17215295,2090,2090,2090,2090,0
20240402,202300,17215295,2090,2090,2090,2090,0
20240402,202200,17215295,2090,2090,2090,2090,0
20240402,202100,17215295,2090,2090,2090,2090,0
20240402,202000,17215295,2090,2090,2090,2090,0
20240402,201900,17215295,2090,2090,2090,2090,0
20240402,201800,17215295,2090,2090,2090,2090,0
20240402,201700,17215295,2090,2090,2090,2090,0
20240402,201600,17215295,2090,2090,2090,2090,0
20240402,201500,17215295,2090,2090,2090,2090,0
20240402,201400,17215295,2090,2090,2090,2090,0
20240402,201300,17215295,2090,2090,2090,2090,0
20240402,201200,17215295,2090,2090,2090,2090,0
20240402,201100,17215295,2090,2090,2090,2090,0
20240402,201000,17215295,2090,2090,2090,2090,0
20240402,200900,17215295,2090,2090,2090,2090,0
20240402,200800,17215295,2090,2090,2090,2090,0
20240402,200700,17215295,2090,2090,2090,2090,0
20240402,200600,17215295,2090,2090,2090,2090,0
20240402,200500,17215295,2090,2090,2090,2090,2
20240402,200400,17215295,2090,2090,2090,2090,0
20240402,200300,17215295,2090,2090,2090,2090,0
20240402,200200,17215295,2090,2090,2090,2090,0
20240402,200100,17215295,2090,2090,2090,2090,0
20240402,200000,17215295,2090,2090,2090,2090,0
20240402,195900,17215295,2090,2090,2090,2090,0
20240402,195800,17215295,2090,2090,2090,2090,0
20240402,195700,17215295,2090,2090,2090,2090,0
20240402,195600,17215295,2090,2090,2090,2090,0
20240402,195500,17215295,2090,2090,2090,2090,0
20240402,195400,17215295,2090,2090,2090,2090,0
20240402,195300,17215295,2090,2090,2090,2090,0
20240402,195200,17215295,2090,2090,2090,2090,0
20240402,195100,17215295,2090,2090,2090,2090,0
20240402,195000,17215295,2090,2090,2090,2090,0
20240402,194900,17215295,2090,2090,2090,2090,0
20240402,194800,17215295,2090,2090,2090,2090,0
20240402,194700,17215295,2090,2090,2090,2090,0
20240402,194600,17215295,2090,2090,2090,2090,0
20240402,194500,17215295,2090,2090,2090,2090,0
20240402,194400,17215295,2090,2090,2090,2090,0
20240402,194300,17215295,2090,2090,2090,2090,0
20240402,194200,17215295,2090,2090,2090,2090,0
20240402,194100,17215295,2090,2090,2090,2090,0
20240402,194000,17215295,2090,2090,2090,2090,0
20240402,193900,17215295,2090,2090,2090,2090,0
20240402,193800,17215295,2090,2090,2090,2090,0
20240402,193700,17215295,2090,2090,2090,2090,0
20240402,193600,17215295,2090,2090,2090,2090,0
20240402,193500,17215295,2090,2090,2090,2090,2
20240402,193400,17215295,2090,2090,2090,2090,0
20240402,193300,17215295,2090,2090,2090,2090,0
20240402,193200,17215295,2090,2090,2090,2090,0
20240402,193100,17215295,2090,2090,2090,2090,0
20240402,193000,17215295,2090,2090,2090,2090,0
20240402,192900,17215295,2090,2090,2090,2090,0
20240402,192800,17215295,2090,2090,2090,2090,0
20240402,192700,17215295,2090,2090,2090,2090,0
20240402,192600,17215295,2090,2090,2090,2090,0
20240402,192500,17215295,2090,2090,2090,2090,0
20240402,192400,17215295,2090,2090,2090,2090,0
20240402,192300,17215295,2090,2090,2090,2090,0
20240402,192200,17215295,2090,2090,2090,2090,0
20240402,192100,17215295,2090,2090,2090,2090,0
20240402,192000,17215295,2090,2090,2090,2090,0
20240402,191900,17215295,2090,2090,2090,2090,0
20240402,191800,17215295,2090,2090,2090,2090,0
20240402,191700,17215295,2090,2090,2090,2090,0
20240402,191600,17215295,2090,2090,2090,2090,0
20240402,191500,17215295,2090,2090,2090,2090,0
20240402,191400,17215295,2090,2090,2090,2090,0
20240402,191300,17215295,2090,2090,2090,2090,0
20240402,191200,17215295,2090,2090,2090,2090,0
20240402,191100,17215295,2090,2090,2090,2090,0
20240402,191000,17215295,2090,2090,2090,2090,0
20240402,190900,17215295,2090,2090,2090,2090,0
20240402,190800,17215295,2090,2090,2090,2090,0
20240402,190700,17215295,2090,2090,2090,2090,0
20240402,190600,17215295,2090,2090,2090,2090,0
20240402,190500,17215295,2090,2090,2090,2090,2
20240402,190400,17215295,2090,2090,2090,2090,0
20240402,190300,17215295,2090,2090,2090,2090,0
20240402,190200,17215295,2090,2090,2090,2090,0
20240402,190100,17215295,2090,2090,2090,2090,0
20240402,190000,17215295,2090,2090,2090,2090,0
20240402,185900,17215295,2090,2090,2090,2090,0
20240402,185800,17215295,2090,2090,2090,2090,0
20240402,185700,17215295,2090,2090,2090,2090,0
20240402,185600,17215295,2090,2090,2090,2090,0
20240402,185500,17215295,2090,2090,2090,2090,0
20240402,185400,17215295,2090,2090,2090,2090,0
20240402,185300,17215295,2090,2090,2090,2090,0
20240402,185200,17215295,2090,2090,2090,2090,0
20240402,185100,17215295,2090,2090,2090,2090,0
20240402,185000,17215295,2090,2090,2090,2090,0
20240402,184900,17215295,2090,2090,2090,2090,0
20240402,184800,17215295,2090,2090,2090,2090,0
20240402,184700,17215295,2090,2090,2090,2090,0
20240402,184600,17215295,2090,2090,2090,2090,0
20240402,184500,17215295,2090,2090,2090,2090,0
20240402,184400,17215295,2090,2090,2090,2090,0
20240402,184300,17215295,2090,2090,2090,2090,0
20240402,184200,17215295,2090,2090,2090,2090,0
20240402,184100,17215295,2090,2090,2090,2090,0
20240402,184000,17215295,2090,2090,2090,2090,0
20240402,183900,17215295,2090,2090,2090,2090,0
20240402,183800,17215295,2090,2090,2090,2090,0
20240402,183700,17215295,2090,2090,2090,2090,0
20240402,183600,17215295,2090,2090,2090,2090,0
20240402,183500,17215295,2090,2090,2090,2090,2
20240402,183400,17215295,2090,2090,2090,2090,0
20240402,183300,17215295,2090,2090,2090,2090,0
20240402,183200,17215295,2090,2090,2090,2090,0
20240402,183100,17215295,2090,2090,2090,2090,0
20240402,183000,17215295,2090,2090,2090,2090,0
20240402,182900,17215295,2090,2090,2090,2090,0
20240402,182800,17215295,2090,2090,2090,2090,0
20240402,182700,17215295,2090,2090,2090,2090,0
20240402,182600,17215295,2090,2090,2090,2090,0
20240402,182500,17215295,2090,2090,2090,2090,0
20240402,182400,17215295,2090,2090,2090,2090,0
20240402,182300,17215295,2090,2090,2090,2090,0
20240402,182200,17215295,2090,2090,2090,2090,0
20240402,182100,17215295,2090,2090,2090,2090,0
20240402,182000,17215295,2090,2090,2090,2090,0
20240402,181900,17215295,2090,2090,2090,2090,0
20240402,181800,17215295,2090,2090,2090,2090,0
20240402,181700,17215295,2090,2090,2090,2090,0
20240402,181600,17215295,2090,2090,2090,2090,0
20240402,181500,17215295,2090,2090,2090,2090,0
20240402,181400,17215295,2090,2090,2090,2090,0
20240402,181300,17215295,2090,2090,2090,2090,0
20240402,181200,17215295,2090,2090,2090,2090,0
20240402,181100,17215295,2090,2090,2090,2090,0
20240402,181000,17215295,2090,2090,2090,2090,0
20240402,180900,17215295,2090,2090,2090,2090,0
20240402,180800,17215295,2090,2090,2090,2090,0
20240402,180700,17215295,2090,2090,2090,2090,0
20240402,180600,17215295,2090,2090,2090,2090,0
20240402,180500,17215295,2090,2090,2090,2090,2
20240402,180400,17215295,2090,2090,2090,2090,0
20240402,180300,17215295,2090,2090,2090,2090,0
20240402,180200,17215295,2090,2090,2090,2090,0
20240402,180100,17215295,2090,2090,2090,2090,0
20240402,180000,17215295,2090,2090,2090,2090,0
20240402,175900,17215295,2090,2090,2090,2090,0
20240402,175800,17215295,2090,2090,2090,2090,0
20240402,175700,17215295,2090,2090,2090,2090,0
20240402,175600,17215295,2090,2090,2090,2090,0
20240402,175500,17215295,2090,2090,2090,2090,0
20240402,175400,17215295,2090,2090,2090,2090,0
20240402,175300,17215295,2090,2090,2090,2090,0
20240402,175200,17215295,2090,2090,2090,2090,0
20240402,175100,17215295,2090,2090,2090,2090,0
20240402,175000,17215295,2090,2090,2090,2090,0
20240402,174900,17215295,2090,2090,2090,2090,0
20240402,174800,17215295,2090,2090,2090,2090,0
20240402,174700,17215295,2090,2090,2090,2090,0
20240402,174600,17215295,2090,2090,2090,2090,0
20240402,174500,17215295,2090,2090,2090,2090,0
20240402,174400,17215295,2090,2090,2090,2090,0
20240402,174300,17215295,2090,2090,2090,2090,0
20240402,174200,17215295,2090,2090,2090,2090,0
20240402,174100,17215295,2090,2090,2090,2090,0
20240402,174000,17215295,2090,2090,2090,2090,0
20240402,173900,17215295,2090,2090,2090,2090,0
20240402,173800,17215295,2090,2090,2090,2090,0
20240402,173700,17215295,2090,2090,2090,2090,0
20240402,173600,17215295,2090,2090,2090,2090,0
20240402,173500,17215295,2090,2090,2090,2090,2
20240402,173400,17215295,2090,2090,2090,2090,0
20240402,173300,17215295,2090,2090,2090,2090,0
20240402,173200,17215295,2090,2090,2090,2090,0
20240402,173100,17215295,2090,2090,2090,2090,0
20240402,173000,17215295,2090,2090,2090,2090,0
20240402,172900,17215295,2090,2090,2090,2090,0
20240402,172800,17215295,2090,2090,2090,2090,0
20240402,172700,17215295,2090,2090,2090,2090,0
20240402,172600,17215295,2090,2090,2090,2090,0
20240402,172500,17215295,2090,2090,2090,2090,0
20240402,172400,17215295,2090,2090,2090,2090,0
20240402,172300,17215295,2090,2090,2090,2090,0
20240402,172200,17215295,2090,2090,2090,2090,0
20240402,172100,17215295,2090,2090,2090,2090,0
20240402,172000,17215295,2090,2090,2090,2090,0
20240402,171900,17215295,2090,2090,2090,2090,0
20240402,171800,17215295,2090,2090,2090,2090,0
20240402,171700,17215295,2090,2090,2090,2090,0
20240402,171600,17215295,2090,2090,2090,2090,0
20240402,171500,17215295,2090,2090,2090,2090,0
20240402,171400,17215295,2090,2090,2090,2090,0
20240402,171300,17215295,2090,2090,2090,2090,0
20240402,171200,17215295,2090,2090,2090,2090,0
20240402,171100,17215295,2090,2090,2090,2090,0
20240402,171000,17215295,2090,2090,2090,2090,0
20240402,170900,17215295,2090,2090,2090,2090,0
20240402,170800,17215295,2090,2090,2090,2090,0
20240402,170700,17215295,2090,2090,2090,2090,0
20240402,170600,17215295,2090,2090,2090,2090,0
20240402,170500,17215295,2090,2090,2090,2090,2
20240402,170400,17215295,2090,2090,2090,2090,0
20240402,170300,17215295,2090,2090,2090,2090,0
20240402,170200,17215295,2090,2090,2090,2090,0
20240402,170100,17215295,2090,2090,2090,2090,0
20240402,170000,17215295,2090,2090,2090,2090,0
20240402,165900,17215295,2090,2090,2090,2090,0
20240402,165800,17215295,2090,2090,2090,2090,0
20240402,165700,17215295,2090,2090,2090,2090,0
20240402,165600,17215295,2090,2090,2090,2090,0
20240402,165500,17215295,2090,2090,2090,2090,0
20240402,165400,17215295,2090,2090,2090,2090,0
20240402,165300,17215295,2090,2090,2090,2090,0
20240402,165200,17215295,2090,2090,2090,2090,0
20240402,165100,17215295,2090,2090,2090,2090,0
20240402,165000,17215295,2090,2090,2090,2090,0
20240402,164900,17215295,2090,2090,2090,2090,0
20240402,164800,17215295,2090,2090,2090,2090,0
20240402,164700,17215295,2090,2090,2090,2090,0
20240402,164600,17215295,2090,2090,2090,2090,0
20240402,164500,17215295,2090,2090,2090,2090,0
20240402,164400,17215295,2090,2090,2090,2090,0
20240402,164300,17215295,2090,2090,2090,2090,0
20240402,164200,17215295,2090,2090,2090,2090,0
20240402,164100,17215295,2090,2090,2090,2090,0
20240402,164000,17215295,2090,2090,2090,2090,0
20240402,163900,17215295,2090,2090,2090,2090,0
20240402,163800,17215295,2090,2090,2090,2090,0
20240402,163700,17215295,2090,2090,2090,2090,0
20240402,163600,17215295,2090,2090,2090,2090,0
20240402,163500,17215295,2090,2090,2090,2090,2
20240402,163400,17215295,2090,2090,2090,2090,0
20240402,163300,17215295,2090,2090,2090,2090,0
20240402,163200,17215295,2090,2090,2090,2090,0
20240402,163100,17215295,2090,2090,2090,2090,0
20240402,163000,17215295,2090,2090,2090,2090,0
20240402,162900,17215295,2090,2090,2090,2090,0
20240402,162800,17215295,2090,2090,2090,2090,0
20240402,162700,17215295,2090,2090,2090,2090,0
20240402,162600,17215295,2090,2090,2090,2090,0
20240402,162500,17215295,2090,2090,2090,2090,0
20240402,162400,17215295,2090,2090,2090,2090,0
20240402,162300,17215295,2090,2090,2090,2090,0
20240402,162200,17215295,2090,2090,2090,2090,0
20240402,162100,17215295,2090,2090,2090,2090,0
20240402,162000,17215295,2090,2090,2090,2090,0
20240402,161900,17215295,2090,2090,2090,2090,0
20240402,161800,17215295,2090,2090,2090,2090,0
20240402,161700,17215295,2090,2090,2090,2090,0
20240402,161600,17215295,2090,2090,2090,2090,0
20240402,161500,17215295,2090,2090,2090,2090,0
20240402,161400,17215295,2090,2090,2090,2090,0
20240402,161300,17215295,2090,2090,2090,2090,0
20240402,161200,17215295,2090,2090,2090,2090,0
20240402,161100,17215295,2090,2090,2090,2090,0
20240402,161000,17215295,2090,2090,2090,2090,0
20240402,160900,17215295,2090,2090,2090,2090,0
20240402,160800,17215295,2090,2090,2090,2090,0
20240402,160700,17215295,2090,2090,2090,2090,0
20240402,160600,17215295,2090,2090,2090,2090,0
20240402,160500,17215295,2090,2090,2090,2090,2
20240402,160400,17215295,2090,2090,2090,2090,0
20240402,160300,17215295,2090,2090,2090,2090,0
20240402,160200,17215295,2090,2090,2090,2090,0
20240402,160100,17215295,2090,2090,2090,2090,0
20240402,160000,17215295,2090,2090,2090,2090,0
20240402,155900,17215295,2090,2090,2090,2090,0
20240402,155800,17215295,2090,2090,2090,2090,0
20240402,155700,17215295,2090,2090,2090,2090,0
20240402,155600,17215295,2090,2090,2090,2090,0
20240402,155500,17215295,2090,2090,2090,2090,0
20240402,155400,17215295,2090,2090,2090,2090,0
20240402,155300,17215295,2090,2090,2090,2090,0
20240402,155200,17215295,2090,2090,2090,2090,0
20240402,155100,17215295,2090,2090,2090,2090,0
20240402,155000,17215295,2090,2090,2090,2090,0
20240402,154900,17215295,2090,2090,2090,2090,0
20240402,154800,17215295,2090,2090,2090,2090,0
20240402,154700,17215295,2090,2090,2090,2090,0
20240402,154600,17215295,2090,2090,2090,2090,0
20240402,154500,17215295,2090,2090,2090,2090,0
20240402,154400,17215295,2090,2090,2090,2090,0
20240402,154300,17215295,2090,2090,2090,2090,0
20240402,154200,17215295,2090,2090,2090,2090,0
20240402,154100,17215295,2090,2090,2090,2090,0
20240402,154000,17215295,2090,2090,2090,2090,0
20240402,153900,17215295,2090,2090,2090,2090,0
20240402,153800,17215295,2090,2090,2090,2090,0
20240402,153700,17215295,2090,2090,2090,2090,0
20240402,153600,17215295,2090,2090,2090,2090,0
20240402,153500,17215295,2090,2090,2090,2090,2
20240402,153400,17215295,2090,2090,2090,2090,0
20240402,153300,17215295,2090,2090,2090,2090,0
20240402,153200,17215295,2090,2090,2090,2090,0
20240402,153100,17215295,2090,2090,2090,2090,0
20240402,153000,17215295,2090,2090,2090,2090,2
20240402,152900,17211115,2095,2095,2095,2095,0
20240402,152800,17211115,2095,2095,2095,2095,0
20240402,152700,17211115,2095,2095,2095,2095,0
20240402,152600,17211115,2095,2095,2095,2095,0
20240402,152500,17211115,2095,2095,2095,2095,0
20240402,152400,17211115,2095,2095,2095,2095,0
20240402,152300,17211115,2095,2095,2095,2095,0
20240402,152200,17211115,2095,2095,2095,2095,0
20240402,152100,17211115,2095,2095,2095,2095,0
20240402,152000,17211115,2095,2095,2095,2095,0
20240402,151900,17211115,2095,2095,2095,2095,0
20240402,151800,17211115,2095,2095,2095,2095,0
20240402,151700,17211115,2095,2090,2095,2090,10
20240402,151600,17190180,2080,2080,2080,2080,0
20240402,151500,17190180,2080,2080,2080,2080,0
20240402,151400,17190180,2080,2080,2080,2080,0
20240402,151300,17190180,2080,2080,2080,2080,0
20240402,151200,17190180,2080,2080,2080,2080,0
20240402,151100,17190180,2080,2080,2080,2080,0
20240402,151000,17190180,2080,2080,2080,2080,0
20240402,150900,17190180,2080,2080,2080,2080,0
20240402,150800,17190180,2080,2080,2080,2080,0
20240402,150700,17190180,2080,2080,2080,2080,0
20240402,150600,17190180,2080,2080,2080,2080,0
20240402,150500,17190180,2080,2080,2080,2080,0
20240402,150400,17190180,2080,2080,2080,2080,0
20240402,150300,17190180,2080,2080,2080,2080,0
20240402,150200,17190180,2080,2080,2080,2080,0
20240402,150100,17190180,2080,2080,2080,2080,0
20240402,150000,17190180,2080,2080,2080,2080,0
20240402,145900,17190180,2080,2080,2080,2080,0
20240402,145800,17190180,2080,2080,2080,2080,0
20240402,145700,17190180,2080,2080,2080,2080,0
20240402,145600,17190180,2080,2080,2080,2080,0
20240402,145500,17190180,2080,2080,2080,2080,0
20240402,145400,17190180,2080,2080,2080,2080,0
20240402,145300,17190180,2080,2080,2080,2080,280
20240402,145200,16607780,2085,2085,2085,2085,72
20240402,145100,16457660,2085,2085,2085,2085,0
20240402,145000,16457660,2085,2085,2085,2085,0
20240402,144900,16457660,2085,2085,2085,2085,0
20240402,144800,16457660,2085,2085,2085,2085,0
20240402,144700,16457660,2085,2085,2085,2085,0
20240402,144600,16457660,2085,2085,2085,2085,0
20240402,144500,16457660,2085,2085,2085,2085,0
20240402,144400,16457660,2085,2085,2085,2085,0
20240402,144300,16457660,2085,2085,2085,2085,0
20240402,144200,16457660,2085,2085,2085,2085,0
20240402,144100,16457660,2085,2085,2085,2085,0
20240402,144000,16457660,2085,2085,2085,2085,0
20240402,143900,16457660,2085,2085,2085,2085,0
20240402,143800,16457660,2085,2085,2085,2085,0
20240402,143700,16457660,2085,2085,2085,2085,0
20240402,143600,16457660,2085,2085,2085,2085,0
20240402,143500,16457660,2085,2085,2085,2085,0
20240402,143400,16457660,2085,2085,2085,2085,0
20240402,143300,16457660,2085,2085,2085,2085,0
20240402,143200,16457660,2085,2085,2085,2085,0
20240402,143100,16457660,2085,2085,2085,2085,0
20240402,143000,16457660,2085,2085,2085,2085,0
20240402,142900,16457660,2085,2085,2085,2085,0
20240402,142800,16457660,2085,2085,2085,2085,0
20240402,142700,16457660,2085,2085,2085,2085,0
20240402,142600,16457660,2085,2085,2085,2085,0
20240402,142500,16457660,2085,2085,2085,2085,0
20240402,142400,16457660,2085,2085,2085,2085,0
20240402,142300,16457660,2085,2085,2085,2085,0
20240402,142200,16457660,2085,2085,2085,2085,0
20240402,142100,16457660,2085,2085,2085,2085,0
20240402,142000,16457660,2085,2085,2085,2085,0
20240402,141900,16457660,2085,2085,2085,2085,0
20240402,141800,16457660,2085,2085,2085,2085,0
20240402,141700,16457660,2085,2085,2085,2085,0
20240402,141600,16457660,2085,2085,2085,2085,0
20240402,141500,16457660,2085,2085,2085,2085,0
20240402,141400,16457660,2085,2085,2085,2085,0
20240402,141300,16457660,2085,2085,2085,2085,0
20240402,141200,16457660,2085,2085,2085,2085,0
20240402,141100,16457660,2085,2085,2085,2085,0
20240402,141000,16457660,2085,2085,2085,2085,0
20240402,140900,16457660,2085,2085,2085,2085,0
20240402,140800,16457660,2085,2085,2085,2085,0
20240402,140700,16457660,2085,2085,2085,2085,0
20240402,140600,16457660,2085,2085,2085,2085,0
20240402,140500,16457660,2085,2085,2085,2085,0
20240402,140400,16457660,2085,2085,2085,2085,0
20240402,140300,16457660,2085,2085,2085,2085,0
20240402,140200,16457660,2085,2085,2085,2085,0
20240402,140100,16457660,2085,2085,2085,2085,78
20240402,140000,16295030,2085,2085,2085,2085,0
20240402,135900,16295030,2085,2085,2085,2085,0
20240402,135800,16295030,2085,2085,2085,2085,0
20240402,135700,16295030,2085,2085,2085,2085,0
20240402,135600,16295030,2085,2085,2085,2085,0
20240402,135500,16295030,2085,2085,2085,2085,0
20240402,135400,16295030,2085,2085,2085,2085,0
20240402,135300,16295030,2085,2085,2085,2085,0
20240402,135200,16295030,2085,2085,2085,2085,0
20240402,135100,16295030,2085,2085,2085,2085,0
20240402,135000,16295030,2085,2085,2085,2085,0
20240402,134900,16295030,2085,2085,2085,2085,0
20240402,134800,16295030,2085,2085,2085,2085,0
20240402,134700,16295030,2085,2085,2085,2085,0
20240402,134600,16295030,2085,2085,2085,2085,0
20240402,134500,16295030,2085,2085,2085,2085,0
20240402,134400,16295030,2085,2085,2085,2085,0
20240402,134300,16295030,2085,2085,2085,2085,0
20240402,134200,16295030,2085,2085,2085,2085,0
20240402,134100,16295030,2085,2085,2085,2085,0
20240402,134000,16295030,2085,2085,2085,2085,0
20240402,133900,16295030,2085,2085,2085,2085,0
20240402,133800,16295030,2085,2085,2085,2085,0
20240402,133700,16295030,2085,2085,2085,2085,0
20240402,133600,16295030,2085,2085,2085,2085,0
20240402,133500,16295030,2085,2085,2085,2085,0
20240402,133400,16295030,2085,2085,2085,2085,0
20240402,133300,16295030,2085,2085,2085,2085,0
20240402,133200,16295030,2085,2085,2085,2085,0
20240402,133100,16295030,2085,2085,2085,2085,0
20240402,133000,16295030,2085,2085,2085,2085,0
20240402,132900,16295030,2085,2085,2085,2085,0
20240402,132800,16295030,2085,2085,2085,2085,0
20240402,132700,16295030,2085,2085,2085,2085,0
20240402,132600,16295030,2085,2085,2085,2085,0
20240402,132500,16295030,2085,2085,2085,2085,0
20240402,132400,16295030,2085,2085,2085,2085,0
20240402,132300,16295030,2085,2085,2085,2085,0
20240402,132200,16295030,2085,2085,2085,2085,0
20240402,132100,16295030,2085,2085,2085,2085,0
20240402,132000,16295030,2085,2085,2085,2085,0
20240402,131900,16295030,2085,2085,2085,2085,0
20240402,131800,16295030,2085,2085,2085,2085,1
20240402,131700,16292945,2090,2090,2090,2090,0
20240402,131600,16292945,2090,2090,2090,2090,0
20240402,131500,16292945,2090,2090,2090,2090,0
20240402,131400,16292945,2090,2090,2090,2090,0
20240402,131300,16292945,2090,2090,2090,2090,0
20240402,131200,16292945,2090,2090,2090,2090,0
20240402,131100,16292945,2090,2090,2090,2090,0
20240402,131000,16292945,2090,2090,2090,2090,0
20240402,130900,16292945,2090,2090,2090,2090,0
20240402,130800,16292945,2090,2090,2090,2090,0
20240402,130700,16292945,2090,2090,2090,2090,0
20240402,130600,16292945,2090,2090,2090,2090,0
20240402,130500,16292945,2090,2090,2090,2090,0
20240402,130400,16292945,2090,2090,2090,2090,44
20240402,130300,16200985,2090,2085,2090,2085,6
20240402,130200,16188450,2090,2090,2090,2090,0
20240402,130100,16188450,2090,2090,2090,2090,0
20240402,130000,16188450,2090,2090,2090,2090,0
20240402,125900,16188450,2090,2090,2090,2090,0
20240402,125800,16188450,2090,2090,2090,2090,0
20240402,125700,16188450,2090,2090,2090,2090,0
20240402,125600,16188450,2090,2090,2090,2090,0
20240402,125500,16188450,2090,2090,2090,2090,0
20240402,125400,16188450,2090,2090,2090,2090,0
20240402,125300,16188450,2090,2090,2090,2090,95
20240402,125200,15989900,2090,2090,2090,2090,0
20240402,125100,15989900,2090,2090,2090,2090,0
20240402,125000,15989900,2090,2090,2090,2090,15
20240402,124900,15958550,2090,2090,2090,2090,0
20240402,124800,15958550,2090,2090,2090,2090,0
20240402,124700,15958550,2090,2090,2090,2090,0
20240402,124600,15958550,2090,2090,2090,2090,0
20240402,124500,15958550,2090,2090,2090,2090,1
20240402,124400,15956460,2075,2075,2075,2075,0
20240402,124300,15956460,2075,2075,2075,2075,0
20240402,124200,15956460,2075,2075,2075,2075,0
20240402,124100,15956460,2075,2085,2085,2075,4853
20240402,124000,5868740,2090,2090,2090,2090,0
20240402,123900,5868740,2090,2090,2090,2090,84
20240402,123800,5693180,2090,2090,2090,2090,0
20240402,123700,5693180,2090,2090,2090,2090,0
20240402,123600,5693180,2090,2090,2090,2090,0
20240402,123500,5693180,2090,2090,2090,2090,0
20240402,123400,5693180,2090,2090,2090,2090,0
20240402,123300,5693180,2090,2090,2090,2090,20
20240402,123200,5651380,2090,2090,2090,2090,0
20240402,123100,5651380,2090,2090,2090,2090,0
20240402,123000,5651380,2090,2090,2090,2090,0
20240402,122900,5651380,2090,2090,2090,2090,0
20240402,122800,5651380,2090,2090,2090,2090,0
20240402,122700,5651380,2090,2090,2090,2090,0
20240402,122600,5651380,2090,2090,2090,2090,0
20240402,122500,5651380,2090,2090,2090,2090,0
20240402,122400,5651380,2090,2090,2090,2090,0
20240402,122300,5651380,2090,2090,2090,2090,0
20240402,122200,5651380,2090,2090,2090,2090,0
20240402,122100,5651380,2090,2090,2090,2090,0
20240402,122000,5651380,2090,2090,2090,2090,0
20240402,121900,5651380,2090,2090,2090,2090,0
20240402,121800,5651380,2090,2090,2090,2090,0
20240402,121700,5651380,2090,2090,2090,2090,0
20240402,121600,5651380,2090,2090,2090,2090,0
20240402,121500,5651380,2090,2090,2090,2090,0
20240402,121400,5651380,2090,2090,2090,2090,0
20240402,121300,5651380,2090,2090,2090,2090,0
20240402,121200,5651380,2090,2090,2090,2090,0
20240402,121100,5651380,2090,2090,2090,2090,0
20240402,121000,5651380,2090,2090,2090,2090,0
20240402,120900,5651380,2090,2090,2090,2090,0
20240402,120800,5651380,2090,2090,2090,2090,0
20240402,120700,5651380,2090,2090,2090,2090,0
20240402,120600,5651380,2090,2090,2090,2090,0
20240402,120500,5651380,2090,2090,2090,2090,0
20240402,120400,5651380,2090,2090,2090,2090,0
20240402,120300,5651380,2090,2090,2090,2090,0
20240402,120200,5651380,2090,2090,2090,2090,0
20240402,120100,5651380,2090,2090,2090,2090,0
20240402,120000,5651380,2090,2090,2090,2090,0
20240402,115900,5651380,2090,2090,2090,2090,0
20240402,115800,5651380,2090,2090,2090,2090,0
20240402,115700,5651380,2090,2090,2090,2090,0
20240402,115600,5651380,2090,2090,2090,2090,0
20240402,115500,5651380,2090,2090,2090,2090,0
20240402,115400,5651380,2090,2090,2090,2090,0
20240402,115300,5651380,2090,2090,2090,2090,0
20240402,115200,5651380,2090,2090,2090,2090,9
20240402,115100,5632570,2090,2090,2090,2090,0
20240402,115000,5632570,2090,2090,2090,2090,0
20240402,114900,5632570,2090,2090,2090,2090,0
20240402,114800,5632570,2090,2090,2090,2090,0
20240402,114700,5632570,2090,2090,2090,2090,0
20240402,114600,5632570,2090,2090,2090,2090,0
20240402,114500,5632570,2090,2090,2090,2090,0
20240402,114400,5632570,2090,2090,2090,2090,0
20240402,114300,5632570,2090,2090,2090,2090,0
20240402,114200,5632570,2090,2090,2090,2090,0
20240402,114100,5632570,2090,2090,2090,2090,0
20240402,114000,5632570,2090,2090,2090,2090,0
20240402,113900,5632570,2090,2090,2090,2090,0
20240402,113800,5632570,2090,2090,2090,2090,0
20240402,113700,5632570,2090,2090,2090,2090,0
20240402,113600,5632570,2090,2090,2090,2090,0
20240402,113500,5632570,2090,2090,2090,2090,0
20240402,113400,5632570,2090,2090,2090,2090,0
20240402,113300,5632570,2090,2090,2090,2090,0
20240402,113200,5632570,2090,2090,2090,2090,0
20240402,113100,5632570,2090,2090,2090,2090,0
20240402,113000,5632570,2090,2090,2090,2090,0
20240402,112900,5632570,2090,2090,2090,2090,0
20240402,112800,5632570,2090,2090,2090,2090,0
20240402,112700,5632570,2090,2090,2090,2090,0
20240402,112600,5632570,2090,2090,2090,2090,0
20240402,112500,5632570,2090,2090,2090,2090,0
20240402,112400,5632570,2090,2090,2090,2090,0
20240402,112300,5632570,2090,2090,2090,2090,0
20240402,112200,5632570,2090,2090,2090,2090,0
20240402,112100,5632570,2090,2090,2090,2090,0
20240402,112000,5632570,2090,2090,2090,2090,0
20240402,111900,5632570,2090,2090,2090,2090,2
20240402,111800,5628390,2095,2095,2095,2095,0
20240402,111700,5628390,2095,2095,2095,2095,0
20240402,111600,5628390,2095,2095,2095,2095,0
20240402,111500,5628390,2095,2095,2095,2095,0
20240402,111400,5628390,2095,2095,2095,2095,0
20240402,111300,5628390,2095,2095,2095,2095,0
20240402,111200,5628390,2095,2095,2095,2095,0
20240402,111100,5628390,2095,2095,2095,2095,0
20240402,111000,5628390,2095,2095,2095,2095,0
20240402,110900,5628390,2095,2095,2095,2095,26
20240402,110800,5573920,2095,2095,2095,2095,1
20240402,110700,5571825,2095,2095,2095,2095,0
20240402,110600,5571825,2095,2095,2095,2095,0
20240402,110500,5571825,2095,2095,2095,2095,0
20240402,110400,5571825,2095,2095,2095,2095,0
20240402,110300,5571825,2095,2095,2095,2095,0
20240402,110200,5571825,2095,2095,2095,2095,0
20240402,110100,5571825,2095,2095,2095,2095,0
20240402,110000,5571825,2095,2095,2095,2095,0
20240402,105900,5571825,2095,2095,2095,2095,0
20240402,105800,5571825,2095,2095,2095,2095,2
20240402,105700,5567635,2090,2090,2090,2090,1
20240402,105600,5565545,2085,2085,2085,2085,192
20240402,105500,5165225,2085,2085,2085,2085,0
20240402,105400,5165225,2085,2085,2085,2085,0
20240402,105300,5165225,2085,2085,2085,2085,0
20240402,105200,5165225,2085,2085,2085,2085,0
20240402,105100,5165225,2085,2085,2085,2085,0
20240402,105000,5165225,2085,2085,2085,2085,0
20240402,104900,5165225,2085,2085,2085,2085,0
20240402,104800,5165225,2085,2085,2085,2085,0
20240402,104700,5165225,2085,2085,2085,2085,0
20240402,104600,5165225,2085,2085,2085,2085,0
20240402,104500,5165225,2085,2085,2085,2085,0
20240402,104400,5165225,2085,2085,2085,2085,0
20240402,104300,5165225,2085,2085,2085,2085,0
20240402,104200,5165225,2085,2085,2085,2085,0
20240402,104100,5165225,2085,2080,2085,2080,33
20240402,104000,5096535,2080,2080,2080,2080,9
20240402,103900,5077815,2085,2085,2085,2085,0
20240402,103800,5077815,2085,2085,2085,2085,0
20240402,103700,5077815,2085,2085,2085,2085,0
20240402,103600,5077815,2085,2085,2085,2085,0
20240402,103500,5077815,2085,2085,2085,2085,0
20240402,103400,5077815,2085,2085,2085,2085,0
20240402,103300,5077815,2085,2085,2085,2085,0
20240402,103200,5077815,2085,2085,2085,2085,1
20240402,103100,5075730,2085,2085,2085,2085,0
20240402,103000,5075730,2085,2085,2085,2085,0
20240402,102900,5075730,2085,2085,2085,2085,0
20240402,102800,5075730,2085,2085,2085,2085,0
20240402,102700,5075730,2085,2085,2085,2085,0
20240402,102600,5075730,2085,2085,2085,2085,0
20240402,102500,5075730,2085,2085,2085,2085,0
20240402,102400,5075730,2085,2085,2085,2085,0
20240402,102300,5075730,2085,2085,2085,2085,0
20240402,102200,5075730,2085,2085,2085,2085,0
20240402,102100,5075730,2085,2085,2085,2085,0
20240402,102000,5075730,2085,2085,2085,2085,0
20240402,101900,5075730,2085,2085,2085,2085,0
20240402,101800,5075730,2085,2085,2085,2085,0
20240402,101700,5075730,2085,2085,2085,2085,0
20240402,101600,5075730,2085,2085,2085,2085,0
20240402,101500,5075730,2085,2085,2085,2085,0
20240402,101400,5075730,2085,2085,2085,2085,0
20240402,101300,5075730,2085,2085,2085,2085,0
20240402,101200,5075730,2085,2085,2085,2085,0
20240402,101100,5075730,2085,2085,2085,2085,0
20240402,101000,5075730,2085,2085,2085,2085,0
20240402,100900,5075730,2085,2085,2085,2085,20
20240402,100800,5034030,2085,2085,2085,2085,0
20240402,100700,5034030,2085,2085,2085,2085,0
20240402,100600,5034030,2085,2085,2085,2085,0
20240402,100500,5034030,2085,2085,2085,2085,0
20240402,100400,5034030,2085,2085,2085,2085,0
20240402,100300,5034030,2085,2085,2085,2085,0
20240402,100200,5034030,2085,2085,2085,2085,0
20240402,100100,5034030,2085,2085,2085,2085,0
20240402,100000,5034030,2085,2085,2085,2085,0
20240402,095900,5034030,2085,2085,2085,2085,0
20240402,095800,5034030,2085,2085,2085,2085,1
20240402,095700,5031945,2085,2085,2085,2085,1
20240402,095600,5029860,2085,2085,2085,2085,0
20240402,095500,5029860,2085,2085,2085,2085,0
20240402,095400,5029860,2085,2085,2085,2085,0
20240402,095300,5029860,2085,2085,2085,2085,0
20240402,095200,5029860,2085,2085,2085,2085,0
20240402,095100,5029860,2085,2085,2085,2085,0
20240402,095000,5029860,2085,2085,2085,2085,10
20240402,094900,5009010,2080,2080,2080,2080,0
20240402,094800,5009010,2080,2080,2080,2080,2000
20240402,094700,849010,2085,2085,2085,2085,0
20240402,094600,849010,2085,2085,2085,2085,10
20240402,094500,828160,2085,2085,2085,2085,0
20240402,094400,828160,2085,2085,2085,2085,0
20240402,094300,828160,2085,2085,2085,2085,0
20240402,094200,828160,2085,2085,2085,2085,1
20240402,094100,826075,2085,2085,2085,2085,10
20240402,094000,805225,2080,2080,2080,2080,0
20240402,093900,805225,2080,2080,2080,2080,0
20240402,093800,805225,2080,2080,2080,2080,0
20240402,093700,805225,2080,2080,2080,2080,0
20240402,093600,805225,2080,2080,2080,2080,0
20240402,093500,805225,2080,2080,2080,2080,0
20240402,093400,805225,2080,2080,2080,2080,10
20240402,093300,784425,2080,2080,2080,2080,0
20240402,093200,784425,2080,2080,2080,2080,115
20240402,093100,545225,2085,2085,2085,2085,0
20240402,093000,545225,2085,2085,2085,2085,0
20240402,092900,545225,2085,2085,2085,2085,0
20240402,092800,545225,2085,2085,2085,2085,0
20240402,092700,545225,2085,2085,2085,2085,0
20240402,092600,545225,2085,2085,2085,2085,0
20240402,092500,545225,2085,2085,2085,2085,0
20240402,092400,545225,2085,2085,2085,2085,2
20240402,092300,541055,2085,2085,2085,2085,0
20240402,092200,541055,2085,2085,2085,2085,0
20240402,092100,541055,2085,2085,2085,2085,0
20240402,092000,541055,2085,2085,2085,2085,2
20240402,091900,536885,2080,2080,2080,2080,9
20240402,091800,518165,2080,2080,2080,2080,0
20240402,091700,518165,2080,2080,2080,2080,0
20240402,091600,518165,2080,2080,2080,2080,0
20240402,091500,518165,2080,2080,2080,2080,0
20240402,091400,518165,2080,2080,2080,2080,200
20240402,091300,102165,2085,2085,2085,2085,0
20240402,091200,102165,2085,2085,2085,2085,0
20240402,091100,102165,2085,2085,2085,2085,0
20240402,091000,102165,2085,2085,2085,2085,0
20240402,090900,102165,2085,2085,2085,2085,2
20240402,090800,97995,2085,2085,2085,2085,0
20240402,090700,97995,2085,2085,2085,2085,0
20240402,090600,97995,2085,2085,2085,2085,0
20240402,090500,97995,2085,2085,2085,2085,0
20240402,090400,97995,2085,2085,2085,2085,0
20240402,090300,97995,2085,2085,2085,2085,0
20240402,090200,97995,2085,2085,2085,2085,0
20240402,090100,97995,2085,2085,2085,2085,0
20240402,090000,97995,2085,2085,2085,2085,47