KissMeData/331660/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204100,11470,11470,11470,11470,11470,1
20240402,204000,11470,11470,11470,11470,11470,0
20240402,203900,11470,11470,11470,11470,11470,0
20240402,203800,11470,11470,11470,11470,11470,0
20240402,203700,11470,11470,11470,11470,11470,0
20240402,203600,11470,11470,11470,11470,11470,0
20240402,203500,11470,11470,11470,11470,11470,0
20240402,203400,11470,11470,11470,11470,11470,0
20240402,203300,11470,11470,11470,11470,11470,0
20240402,203200,11470,11470,11470,11470,11470,0
20240402,203100,11470,11470,11470,11470,11470,0
20240402,203000,11470,11470,11470,11470,11470,0
20240402,202900,11470,11470,11470,11470,11470,0
20240402,202800,11470,11470,11470,11470,11470,0
20240402,202700,11470,11470,11470,11470,11470,0
20240402,202600,11470,11470,11470,11470,11470,0
20240402,202500,11470,11470,11470,11470,11470,0
20240402,202400,11470,11470,11470,11470,11470,0
20240402,202300,11470,11470,11470,11470,11470,0
20240402,202200,11470,11470,11470,11470,11470,0
20240402,202100,11470,11470,11470,11470,11470,0
20240402,202000,11470,11470,11470,11470,11470,0
20240402,201900,11470,11470,11470,11470,11470,0
20240402,201800,11470,11470,11470,11470,11470,0
20240402,201700,11470,11470,11470,11470,11470,0
20240402,201600,11470,11470,11470,11470,11470,0
20240402,201500,11470,11470,11470,11470,11470,0
20240402,201400,11470,11470,11470,11470,11470,0
20240402,201300,11470,11470,11470,11470,11470,0
20240402,201200,11470,11470,11470,11470,11470,0
20240402,201100,11470,11470,11470,11470,11470,1
20240402,201000,11470,11470,11470,11470,11470,0
20240402,200900,11470,11470,11470,11470,11470,0
20240402,200800,11470,11470,11470,11470,11470,0
20240402,200700,11470,11470,11470,11470,11470,0
20240402,200600,11470,11470,11470,11470,11470,0
20240402,200500,11470,11470,11470,11470,11470,0
20240402,200400,11470,11470,11470,11470,11470,0
20240402,200300,11470,11470,11470,11470,11470,0
20240402,200200,11470,11470,11470,11470,11470,0
20240402,200100,11470,11470,11470,11470,11470,0
20240402,200000,11470,11470,11470,11470,11470,0
20240402,195900,11470,11470,11470,11470,11470,0
20240402,195800,11470,11470,11470,11470,11470,0
20240402,195700,11470,11470,11470,11470,11470,0
20240402,195600,11470,11470,11470,11470,11470,0
20240402,195500,11470,11470,11470,11470,11470,0
20240402,195400,11470,11470,11470,11470,11470,0
20240402,195300,11470,11470,11470,11470,11470,0
20240402,195200,11470,11470,11470,11470,11470,0
20240402,195100,11470,11470,11470,11470,11470,0
20240402,195000,11470,11470,11470,11470,11470,0
20240402,194900,11470,11470,11470,11470,11470,0
20240402,194800,11470,11470,11470,11470,11470,0
20240402,194700,11470,11470,11470,11470,11470,0
20240402,194600,11470,11470,11470,11470,11470,0
20240402,194500,11470,11470,11470,11470,11470,0
20240402,194400,11470,11470,11470,11470,11470,0
20240402,194300,11470,11470,11470,11470,11470,0
20240402,194200,11470,11470,11470,11470,11470,0
20240402,194100,11470,11470,11470,11470,11470,1
20240402,194000,11470,11470,11470,11470,11470,0
20240402,193900,11470,11470,11470,11470,11470,0
20240402,193800,11470,11470,11470,11470,11470,0
20240402,193700,11470,11470,11470,11470,11470,0
20240402,193600,11470,11470,11470,11470,11470,0
20240402,193500,11470,11470,11470,11470,11470,0
20240402,193400,11470,11470,11470,11470,11470,0
20240402,193300,11470,11470,11470,11470,11470,0
20240402,193200,11470,11470,11470,11470,11470,0
20240402,193100,11470,11470,11470,11470,11470,0
20240402,193000,11470,11470,11470,11470,11470,0
20240402,192900,11470,11470,11470,11470,11470,0
20240402,192800,11470,11470,11470,11470,11470,0
20240402,192700,11470,11470,11470,11470,11470,0
20240402,192600,11470,11470,11470,11470,11470,0
20240402,192500,11470,11470,11470,11470,11470,0
20240402,192400,11470,11470,11470,11470,11470,0
20240402,192300,11470,11470,11470,11470,11470,0
20240402,192200,11470,11470,11470,11470,11470,0
20240402,192100,11470,11470,11470,11470,11470,0
20240402,192000,11470,11470,11470,11470,11470,0
20240402,191900,11470,11470,11470,11470,11470,0
20240402,191800,11470,11470,11470,11470,11470,0
20240402,191700,11470,11470,11470,11470,11470,0
20240402,191600,11470,11470,11470,11470,11470,0
20240402,191500,11470,11470,11470,11470,11470,0
20240402,191400,11470,11470,11470,11470,11470,0
20240402,191300,11470,11470,11470,11470,11470,0
20240402,191200,11470,11470,11470,11470,11470,0
20240402,191100,11470,11470,11470,11470,11470,1
20240402,191000,11470,11470,11470,11470,11470,0
20240402,190900,11470,11470,11470,11470,11470,0
20240402,190800,11470,11470,11470,11470,11470,0
20240402,190700,11470,11470,11470,11470,11470,0
20240402,190600,11470,11470,11470,11470,11470,0
20240402,190500,11470,11470,11470,11470,11470,0
20240402,190400,11470,11470,11470,11470,11470,0
20240402,190300,11470,11470,11470,11470,11470,0
20240402,190200,11470,11470,11470,11470,11470,0
20240402,190100,11470,11470,11470,11470,11470,0
20240402,190000,11470,11470,11470,11470,11470,0
20240402,185900,11470,11470,11470,11470,11470,0
20240402,185800,11470,11470,11470,11470,11470,0
20240402,185700,11470,11470,11470,11470,11470,0
20240402,185600,11470,11470,11470,11470,11470,0
20240402,185500,11470,11470,11470,11470,11470,0
20240402,185400,11470,11470,11470,11470,11470,0
20240402,185300,11470,11470,11470,11470,11470,0
20240402,185200,11470,11470,11470,11470,11470,0
20240402,185100,11470,11470,11470,11470,11470,0
20240402,185000,11470,11470,11470,11470,11470,0
20240402,184900,11470,11470,11470,11470,11470,0
20240402,184800,11470,11470,11470,11470,11470,0
20240402,184700,11470,11470,11470,11470,11470,0
20240402,184600,11470,11470,11470,11470,11470,0
20240402,184500,11470,11470,11470,11470,11470,0
20240402,184400,11470,11470,11470,11470,11470,0
20240402,184300,11470,11470,11470,11470,11470,0
20240402,184200,11470,11470,11470,11470,11470,0
20240402,184100,11470,11470,11470,11470,11470,1
20240402,184000,11470,11470,11470,11470,11470,0
20240402,183900,11470,11470,11470,11470,11470,0
20240402,183800,11470,11470,11470,11470,11470,0
20240402,183700,11470,11470,11470,11470,11470,0
20240402,183600,11470,11470,11470,11470,11470,0
20240402,183500,11470,11470,11470,11470,11470,0
20240402,183400,11470,11470,11470,11470,11470,0
20240402,183300,11470,11470,11470,11470,11470,0
20240402,183200,11470,11470,11470,11470,11470,0
20240402,183100,11470,11470,11470,11470,11470,0
20240402,183000,11470,11470,11470,11470,11470,0
20240402,182900,11470,11470,11470,11470,11470,0
20240402,182800,11470,11470,11470,11470,11470,0
20240402,182700,11470,11470,11470,11470,11470,0
20240402,182600,11470,11470,11470,11470,11470,0
20240402,182500,11470,11470,11470,11470,11470,0
20240402,182400,11470,11470,11470,11470,11470,0
20240402,182300,11470,11470,11470,11470,11470,0
20240402,182200,11470,11470,11470,11470,11470,0
20240402,182100,11470,11470,11470,11470,11470,0
20240402,182000,11470,11470,11470,11470,11470,0
20240402,181900,11470,11470,11470,11470,11470,0
20240402,181800,11470,11470,11470,11470,11470,0
20240402,181700,11470,11470,11470,11470,11470,0
20240402,181600,11470,11470,11470,11470,11470,0
20240402,181500,11470,11470,11470,11470,11470,0
20240402,181400,11470,11470,11470,11470,11470,0
20240402,181300,11470,11470,11470,11470,11470,0
20240402,181200,11470,11470,11470,11470,11470,0
20240402,181100,11470,11470,11470,11470,11470,1
20240402,181000,11470,11470,11470,11470,11470,0
20240402,180900,11470,11470,11470,11470,11470,0
20240402,180800,11470,11470,11470,11470,11470,0
20240402,180700,11470,11470,11470,11470,11470,0
20240402,180600,11470,11470,11470,11470,11470,0
20240402,180500,11470,11470,11470,11470,11470,0
20240402,180400,11470,11470,11470,11470,11470,0
20240402,180300,11470,11470,11470,11470,11470,0
20240402,180200,11470,11470,11470,11470,11470,0
20240402,180100,11470,11470,11470,11470,11470,0
20240402,180000,11470,11470,11470,11470,11470,0
20240402,175900,11470,11470,11470,11470,11470,0
20240402,175800,11470,11470,11470,11470,11470,0
20240402,175700,11470,11470,11470,11470,11470,0
20240402,175600,11470,11470,11470,11470,11470,0
20240402,175500,11470,11470,11470,11470,11470,0
20240402,175400,11470,11470,11470,11470,11470,0
20240402,175300,11470,11470,11470,11470,11470,0
20240402,175200,11470,11470,11470,11470,11470,0
20240402,175100,11470,11470,11470,11470,11470,0
20240402,175000,11470,11470,11470,11470,11470,0
20240402,174900,11470,11470,11470,11470,11470,0
20240402,174800,11470,11470,11470,11470,11470,0
20240402,174700,11470,11470,11470,11470,11470,0
20240402,174600,11470,11470,11470,11470,11470,0
20240402,174500,11470,11470,11470,11470,11470,0
20240402,174400,11470,11470,11470,11470,11470,0
20240402,174300,11470,11470,11470,11470,11470,0
20240402,174200,11470,11470,11470,11470,11470,0
20240402,174100,11470,11470,11470,11470,11470,1
20240402,174000,11470,11470,11470,11470,11470,0
20240402,173900,11470,11470,11470,11470,11470,0
20240402,173800,11470,11470,11470,11470,11470,0
20240402,173700,11470,11470,11470,11470,11470,0
20240402,173600,11470,11470,11470,11470,11470,0
20240402,173500,11470,11470,11470,11470,11470,0
20240402,173400,11470,11470,11470,11470,11470,0
20240402,173300,11470,11470,11470,11470,11470,0
20240402,173200,11470,11470,11470,11470,11470,0
20240402,173100,11470,11470,11470,11470,11470,0
20240402,173000,11470,11470,11470,11470,11470,0
20240402,172900,11470,11470,11470,11470,11470,0
20240402,172800,11470,11470,11470,11470,11470,0
20240402,172700,11470,11470,11470,11470,11470,0
20240402,172600,11470,11470,11470,11470,11470,0
20240402,172500,11470,11470,11470,11470,11470,0
20240402,172400,11470,11470,11470,11470,11470,0
20240402,172300,11470,11470,11470,11470,11470,0
20240402,172200,11470,11470,11470,11470,11470,0
20240402,172100,11470,11470,11470,11470,11470,0
20240402,172000,11470,11470,11470,11470,11470,0
20240402,171900,11470,11470,11470,11470,11470,0
20240402,171800,11470,11470,11470,11470,11470,0
20240402,171700,11470,11470,11470,11470,11470,0
20240402,171600,11470,11470,11470,11470,11470,0
20240402,171500,11470,11470,11470,11470,11470,0
20240402,171400,11470,11470,11470,11470,11470,0
20240402,171300,11470,11470,11470,11470,11470,0
20240402,171200,11470,11470,11470,11470,11470,0
20240402,171100,11470,11470,11470,11470,11470,1
20240402,171000,11470,11470,11470,11470,11470,0
20240402,170900,11470,11470,11470,11470,11470,0
20240402,170800,11470,11470,11470,11470,11470,0
20240402,170700,11470,11470,11470,11470,11470,0
20240402,170600,11470,11470,11470,11470,11470,0
20240402,170500,11470,11470,11470,11470,11470,0
20240402,170400,11470,11470,11470,11470,11470,0
20240402,170300,11470,11470,11470,11470,11470,0
20240402,170200,11470,11470,11470,11470,11470,0
20240402,170100,11470,11470,11470,11470,11470,0
20240402,170000,11470,11470,11470,11470,11470,0
20240402,165900,11470,11470,11470,11470,11470,0
20240402,165800,11470,11470,11470,11470,11470,0
20240402,165700,11470,11470,11470,11470,11470,0
20240402,165600,11470,11470,11470,11470,11470,0
20240402,165500,11470,11470,11470,11470,11470,0
20240402,165400,11470,11470,11470,11470,11470,0
20240402,165300,11470,11470,11470,11470,11470,0
20240402,165200,11470,11470,11470,11470,11470,0
20240402,165100,11470,11470,11470,11470,11470,0
20240402,165000,11470,11470,11470,11470,11470,0
20240402,164900,11470,11470,11470,11470,11470,0
20240402,164800,11470,11470,11470,11470,11470,0
20240402,164700,11470,11470,11470,11470,11470,0
20240402,164600,11470,11470,11470,11470,11470,0
20240402,164500,11470,11470,11470,11470,11470,0
20240402,164400,11470,11470,11470,11470,11470,0
20240402,164300,11470,11470,11470,11470,11470,0
20240402,164200,11470,11470,11470,11470,11470,0
20240402,164100,11470,11470,11470,11470,11470,1
20240402,164000,11470,11470,11470,11470,11470,0
20240402,163900,11470,11470,11470,11470,11470,0
20240402,163800,11470,11470,11470,11470,11470,0
20240402,163700,11470,11470,11470,11470,11470,0
20240402,163600,11470,11470,11470,11470,11470,0
20240402,163500,11470,11470,11470,11470,11470,0
20240402,163400,11470,11470,11470,11470,11470,0
20240402,163300,11470,11470,11470,11470,11470,0
20240402,163200,11470,11470,11470,11470,11470,0
20240402,163100,11470,11470,11470,11470,11470,0
20240402,163000,11470,11470,11470,11470,11470,0
20240402,162900,11470,11470,11470,11470,11470,0
20240402,162800,11470,11470,11470,11470,11470,0
20240402,162700,11470,11470,11470,11470,11470,0
20240402,162600,11470,11470,11470,11470,11470,0
20240402,162500,11470,11470,11470,11470,11470,0
20240402,162400,11470,11470,11470,11470,11470,0
20240402,162300,11470,11470,11470,11470,11470,0
20240402,162200,11470,11470,11470,11470,11470,0
20240402,162100,11470,11470,11470,11470,11470,0
20240402,162000,11470,11470,11470,11470,11470,0
20240402,161900,11470,11470,11470,11470,11470,0
20240402,161800,11470,11470,11470,11470,11470,0
20240402,161700,11470,11470,11470,11470,11470,0
20240402,161600,11470,11470,11470,11470,11470,0
20240402,161500,11470,11470,11470,11470,11470,0
20240402,161400,11470,11470,11470,11470,11470,0
20240402,161300,11470,11470,11470,11470,11470,0
20240402,161200,11470,11470,11470,11470,11470,0
20240402,161100,11470,11470,11470,11470,11470,1
20240402,161000,11470,11470,11470,11470,11470,0
20240402,160900,11470,11470,11470,11470,11470,0
20240402,160800,11470,11470,11470,11470,11470,0
20240402,160700,11470,11470,11470,11470,11470,0
20240402,160600,11470,11470,11470,11470,11470,0
20240402,160500,11470,11470,11470,11470,11470,0
20240402,160400,11470,11470,11470,11470,11470,0
20240402,160300,11470,11470,11470,11470,11470,0
20240402,160200,11470,11470,11470,11470,11470,0
20240402,160100,11470,11470,11470,11470,11470,0
20240402,160000,11470,11470,11470,11470,11470,0
20240402,155900,11470,11470,11470,11470,11470,0
20240402,155800,11470,11470,11470,11470,11470,0
20240402,155700,11470,11470,11470,11470,11470,0
20240402,155600,11470,11470,11470,11470,11470,0
20240402,155500,11470,11470,11470,11470,11470,0
20240402,155400,11470,11470,11470,11470,11470,0
20240402,155300,11470,11470,11470,11470,11470,0
20240402,155200,11470,11470,11470,11470,11470,0
20240402,155100,11470,11470,11470,11470,11470,0
20240402,155000,11470,11470,11470,11470,11470,0
20240402,154900,11470,11470,11470,11470,11470,0
20240402,154800,11470,11470,11470,11470,11470,0
20240402,154700,11470,11470,11470,11470,11470,0
20240402,154600,11470,11470,11470,11470,11470,0
20240402,154500,11470,11470,11470,11470,11470,0
20240402,154400,11470,11470,11470,11470,11470,0
20240402,154300,11470,11470,11470,11470,11470,0
20240402,154200,11470,11470,11470,11470,11470,0
20240402,154100,11470,11470,11470,11470,11470,1
20240402,154000,11470,11470,11470,11470,11470,0
20240402,153900,11470,11470,11470,11470,11470,0
20240402,153800,11470,11470,11470,11470,11470,0
20240402,153700,11470,11470,11470,11470,11470,0
20240402,153600,11470,11470,11470,11470,11470,0
20240402,153500,11470,11470,11470,11470,11470,0
20240402,153400,11470,11470,11470,11470,11470,0
20240402,153300,11470,11470,11470,11470,11470,0
20240402,153200,11470,11470,11470,11470,11470,0
20240402,153100,11470,11470,11470,11470,11470,0
20240402,153000,11470,11470,11470,11470,11470,0
20240402,152900,11470,11470,11470,11470,11470,0
20240402,152800,11470,11470,11470,11470,11470,0
20240402,152700,11470,11470,11470,11470,11470,0
20240402,152600,11470,11470,11470,11470,11470,0
20240402,152500,11470,11470,11470,11470,11470,0
20240402,152400,11470,11470,11470,11470,11470,0
20240402,152300,11470,11470,11470,11470,11470,0
20240402,152200,11470,11470,11470,11470,11470,0
20240402,152100,11470,11470,11470,11470,11470,0
20240402,152000,11470,11470,11470,11470,11470,0
20240402,151900,11470,11470,11470,11470,11470,0
20240402,151800,11470,11470,11470,11470,11470,0
20240402,151700,11470,11470,11470,11470,11470,0
20240402,151600,11470,11470,11470,11470,11470,0
20240402,151500,11470,11470,11470,11470,11470,0
20240402,151400,11470,11470,11470,11470,11470,0
20240402,151300,11470,11470,11470,11470,11470,0
20240402,151200,11470,11470,11470,11470,11470,0
20240402,151100,11470,11470,11470,11470,11470,0
20240402,151000,11470,11470,11470,11470,11470,0
20240402,150900,11470,11470,11470,11470,11470,0
20240402,150800,11470,11470,11470,11470,11470,0
20240402,150700,11470,11470,11470,11470,11470,0
20240402,150600,11470,11470,11470,11470,11470,0
20240402,150500,11470,11470,11470,11470,11470,0
20240402,150400,11470,11470,11470,11470,11470,0
20240402,150300,11470,11470,11470,11470,11470,0
20240402,150200,11470,11470,11470,11470,11470,0
20240402,150100,11470,11470,11470,11470,11470,0
20240402,150000,11470,11470,11470,11470,11470,0
20240402,145900,11470,11470,11470,11470,11470,0
20240402,145800,11470,11470,11470,11470,11470,0
20240402,145700,11470,11470,11470,11470,11470,0
20240402,145600,11470,11470,11470,11470,11470,0
20240402,145500,11470,11470,11470,11470,11470,0
20240402,145400,11470,11470,11470,11470,11470,0
20240402,145300,11470,11470,11470,11470,11470,0
20240402,145200,11470,11470,11470,11470,11470,0
20240402,145100,11470,11470,11470,11470,11470,0
20240402,145000,11470,11470,11470,11470,11470,0
20240402,144900,11470,11470,11470,11470,11470,0
20240402,144800,11470,11470,11470,11470,11470,0
20240402,144700,11470,11470,11470,11470,11470,0
20240402,144600,11470,11470,11470,11470,11470,0
20240402,144500,11470,11470,11470,11470,11470,0
20240402,144400,11470,11470,11470,11470,11470,0
20240402,144300,11470,11470,11470,11470,11470,0
20240402,144200,11470,11470,11470,11470,11470,0
20240402,144100,11470,11470,11470,11470,11470,0
20240402,144000,11470,11470,11470,11470,11470,0
20240402,143900,11470,11470,11470,11470,11470,0
20240402,143800,11470,11470,11470,11470,11470,0
20240402,143700,11470,11470,11470,11470,11470,0
20240402,143600,11470,11470,11470,11470,11470,0
20240402,143500,11470,11470,11470,11470,11470,0
20240402,143400,11470,11470,11470,11470,11470,0
20240402,143300,11470,11470,11470,11470,11470,0
20240402,143200,11470,11470,11470,11470,11470,0
20240402,143100,11470,11470,11470,11470,11470,0
20240402,143000,11470,11470,11470,11470,11470,0
20240402,142900,11470,11470,11470,11470,11470,0
20240402,142800,11470,11470,11470,11470,11470,0
20240402,142700,11470,11470,11470,11470,11470,0
20240402,142600,11470,11470,11470,11470,11470,0
20240402,142500,11470,11470,11470,11470,11470,0
20240402,142400,11470,11470,11470,11470,11470,0
20240402,142300,11470,11470,11470,11470,11470,0
20240402,142200,11470,11470,11470,11470,11470,0
20240402,142100,11470,11470,11470,11470,11470,0
20240402,142000,11470,11470,11470,11470,11470,0
20240402,141900,11470,11470,11470,11470,11470,0
20240402,141800,11470,11470,11470,11470,11470,0
20240402,141700,11470,11470,11470,11470,11470,0
20240402,141600,11470,11470,11470,11470,11470,0
20240402,141500,11470,11470,11470,11470,11470,0
20240402,141400,11470,11470,11470,11470,11470,0
20240402,141300,11470,11470,11470,11470,11470,0
20240402,141200,11470,11470,11470,11470,11470,0
20240402,141100,11470,11470,11470,11470,11470,0
20240402,141000,11470,11470,11470,11470,11470,0
20240402,140900,11470,11470,11470,11470,11470,0
20240402,140800,11470,11470,11470,11470,11470,0
20240402,140700,11470,11470,11470,11470,11470,0
20240402,140600,11470,11470,11470,11470,11470,0
20240402,140500,11470,11470,11470,11470,11470,0
20240402,140400,11470,11470,11470,11470,11470,0
20240402,140300,11470,11470,11470,11470,11470,0
20240402,140200,11470,11470,11470,11470,11470,0
20240402,140100,11470,11470,11470,11470,11470,0
20240402,140000,11470,11470,11470,11470,11470,0
20240402,135900,11470,11470,11470,11470,11470,0
20240402,135800,11470,11470,11470,11470,11470,0
20240402,135700,11470,11470,11470,11470,11470,0
20240402,135600,11470,11470,11470,11470,11470,0
20240402,135500,11470,11470,11470,11470,11470,0
20240402,135400,11470,11470,11470,11470,11470,0
20240402,135300,11470,11470,11470,11470,11470,0
20240402,135200,11470,11470,11470,11470,11470,0
20240402,135100,11470,11470,11470,11470,11470,0
20240402,135000,11470,11470,11470,11470,11470,0
20240402,134900,11470,11470,11470,11470,11470,0
20240402,134800,11470,11470,11470,11470,11470,0
20240402,134700,11470,11470,11470,11470,11470,0
20240402,134600,11470,11470,11470,11470,11470,0
20240402,134500,11470,11470,11470,11470,11470,0
20240402,134400,11470,11470,11470,11470,11470,0
20240402,134300,11470,11470,11470,11470,11470,0
20240402,134200,11470,11470,11470,11470,11470,0
20240402,134100,11470,11470,11470,11470,11470,0
20240402,134000,11470,11470,11470,11470,11470,0
20240402,133900,11470,11470,11470,11470,11470,0
20240402,133800,11470,11470,11470,11470,11470,0
20240402,133700,11470,11470,11470,11470,11470,0
20240402,133600,11470,11470,11470,11470,11470,0
20240402,133500,11470,11470,11470,11470,11470,0
20240402,133400,11470,11470,11470,11470,11470,0
20240402,133300,11470,11470,11470,11470,11470,0
20240402,133200,11470,11470,11470,11470,11470,0
20240402,133100,11470,11470,11470,11470,11470,0
20240402,133000,11470,11470,11470,11470,11470,0
20240402,132900,11470,11470,11470,11470,11470,0
20240402,132800,11470,11470,11470,11470,11470,0
20240402,132700,11470,11470,11470,11470,11470,0
20240402,132600,11470,11470,11470,11470,11470,0
20240402,132500,11470,11470,11470,11470,11470,0
20240402,132400,11470,11470,11470,11470,11470,0
20240402,132300,11470,11470,11470,11470,11470,0
20240402,132200,11470,11470,11470,11470,11470,0
20240402,132100,11470,11470,11470,11470,11470,0
20240402,132000,11470,11470,11470,11470,11470,0
20240402,131900,11470,11470,11470,11470,11470,0
20240402,131800,11470,11470,11470,11470,11470,0
20240402,131700,11470,11470,11470,11470,11470,0
20240402,131600,11470,11470,11470,11470,11470,0
20240402,131500,11470,11470,11470,11470,11470,0
20240402,131400,11470,11470,11470,11470,11470,0
20240402,131300,11470,11470,11470,11470,11470,0
20240402,131200,11470,11470,11470,11470,11470,0
20240402,131100,11470,11470,11470,11470,11470,0
20240402,131000,11470,11470,11470,11470,11470,0
20240402,130900,11470,11470,11470,11470,11470,0
20240402,130800,11470,11470,11470,11470,11470,0
20240402,130700,11470,11470,11470,11470,11470,0
20240402,130600,11470,11470,11470,11470,11470,0
20240402,130500,11470,11470,11470,11470,11470,0
20240402,130400,11470,11470,11470,11470,11470,0
20240402,130300,11470,11470,11470,11470,11470,0
20240402,130200,11470,11470,11470,11470,11470,0
20240402,130100,11470,11470,11470,11470,11470,0
20240402,130000,11470,11470,11470,11470,11470,0
20240402,125900,11470,11470,11470,11470,11470,0
20240402,125800,11470,11470,11470,11470,11470,0
20240402,125700,11470,11470,11470,11470,11470,1
20240402,125600,0,13490,13490,13490,13490,0
20240402,125500,0,13490,13490,13490,13490,0
20240402,125400,0,13490,13490,13490,13490,0
20240402,125300,0,13490,13490,13490,13490,0
20240402,125200,0,13490,13490,13490,13490,0
20240402,125100,0,13490,13490,13490,13490,0
20240402,125000,0,13490,13490,13490,13490,0
20240402,124900,0,13490,13490,13490,13490,0
20240402,124800,0,13490,13490,13490,13490,0
20240402,124700,0,13490,13490,13490,13490,0
20240402,124600,0,13490,13490,13490,13490,0
20240402,124500,0,13490,13490,13490,13490,0
20240402,124400,0,13490,13490,13490,13490,0
20240402,124300,0,13490,13490,13490,13490,0
20240402,124200,0,13490,13490,13490,13490,0
20240402,124100,0,13490,13490,13490,13490,0
20240402,124000,0,13490,13490,13490,13490,0
20240402,123900,0,13490,13490,13490,13490,0
20240402,123800,0,13490,13490,13490,13490,0
20240402,123700,0,13490,13490,13490,13490,0
20240402,123600,0,13490,13490,13490,13490,0
20240402,123500,0,13490,13490,13490,13490,0
20240402,123400,0,13490,13490,13490,13490,0
20240402,123300,0,13490,13490,13490,13490,0
20240402,123200,0,13490,13490,13490,13490,0
20240402,123100,0,13490,13490,13490,13490,0
20240402,123000,0,13490,13490,13490,13490,0
20240402,122900,0,13490,13490,13490,13490,0
20240402,122800,0,13490,13490,13490,13490,0
20240402,122700,0,13490,13490,13490,13490,0
20240402,122600,0,13490,13490,13490,13490,0
20240402,122500,0,13490,13490,13490,13490,0
20240402,122400,0,13490,13490,13490,13490,0
20240402,122300,0,13490,13490,13490,13490,0
20240402,122200,0,13490,13490,13490,13490,0
20240402,122100,0,13490,13490,13490,13490,0
20240402,122000,0,13490,13490,13490,13490,0
20240402,121900,0,13490,13490,13490,13490,0
20240402,121800,0,13490,13490,13490,13490,0
20240402,121700,0,13490,13490,13490,13490,0
20240402,121600,0,13490,13490,13490,13490,0
20240402,121500,0,13490,13490,13490,13490,0
20240402,121400,0,13490,13490,13490,13490,0
20240402,121300,0,13490,13490,13490,13490,0
20240402,121200,0,13490,13490,13490,13490,0
20240402,121100,0,13490,13490,13490,13490,0
20240402,121000,0,13490,13490,13490,13490,0
20240402,120900,0,13490,13490,13490,13490,0
20240402,120800,0,13490,13490,13490,13490,0
20240402,120700,0,13490,13490,13490,13490,0
20240402,120600,0,13490,13490,13490,13490,0
20240402,120500,0,13490,13490,13490,13490,0
20240402,120400,0,13490,13490,13490,13490,0
20240402,120300,0,13490,13490,13490,13490,0
20240402,120200,0,13490,13490,13490,13490,0
20240402,120100,0,13490,13490,13490,13490,0
20240402,120000,0,13490,13490,13490,13490,0
20240402,115900,0,13490,13490,13490,13490,0
20240402,115800,0,13490,13490,13490,13490,0
20240402,115700,0,13490,13490,13490,13490,0
20240402,115600,0,13490,13490,13490,13490,0
20240402,115500,0,13490,13490,13490,13490,0
20240402,115400,0,13490,13490,13490,13490,0
20240402,115300,0,13490,13490,13490,13490,0
20240402,115200,0,13490,13490,13490,13490,0
20240402,115100,0,13490,13490,13490,13490,0
20240402,115000,0,13490,13490,13490,13490,0
20240402,114900,0,13490,13490,13490,13490,0
20240402,114800,0,13490,13490,13490,13490,0
20240402,114700,0,13490,13490,13490,13490,0
20240402,114600,0,13490,13490,13490,13490,0
20240402,114500,0,13490,13490,13490,13490,0
20240402,114400,0,13490,13490,13490,13490,0
20240402,114300,0,13490,13490,13490,13490,0
20240402,114200,0,13490,13490,13490,13490,0
20240402,114100,0,13490,13490,13490,13490,0
20240402,114000,0,13490,13490,13490,13490,0
20240402,113900,0,13490,13490,13490,13490,0
20240402,113800,0,13490,13490,13490,13490,0
20240402,113700,0,13490,13490,13490,13490,0
20240402,113600,0,13490,13490,13490,13490,0
20240402,113500,0,13490,13490,13490,13490,0
20240402,113400,0,13490,13490,13490,13490,0
20240402,113300,0,13490,13490,13490,13490,0
20240402,113200,0,13490,13490,13490,13490,0
20240402,113100,0,13490,13490,13490,13490,0
20240402,113000,0,13490,13490,13490,13490,0
20240402,112900,0,13490,13490,13490,13490,0
20240402,112800,0,13490,13490,13490,13490,0
20240402,112700,0,13490,13490,13490,13490,0
20240402,112600,0,13490,13490,13490,13490,0
20240402,112500,0,13490,13490,13490,13490,0
20240402,112400,0,13490,13490,13490,13490,0
20240402,112300,0,13490,13490,13490,13490,0
20240402,112200,0,13490,13490,13490,13490,0
20240402,112100,0,13490,13490,13490,13490,0
20240402,112000,0,13490,13490,13490,13490,0
20240402,111900,0,13490,13490,13490,13490,0
20240402,111800,0,13490,13490,13490,13490,0
20240402,111700,0,13490,13490,13490,13490,0
20240402,111600,0,13490,13490,13490,13490,0
20240402,111500,0,13490,13490,13490,13490,0
20240402,111400,0,13490,13490,13490,13490,0
20240402,111300,0,13490,13490,13490,13490,0
20240402,111200,0,13490,13490,13490,13490,0
20240402,111100,0,13490,13490,13490,13490,0
20240402,111000,0,13490,13490,13490,13490,0
20240402,110900,0,13490,13490,13490,13490,0
20240402,110800,0,13490,13490,13490,13490,0
20240402,110700,0,13490,13490,13490,13490,0
20240402,110600,0,13490,13490,13490,13490,0
20240402,110500,0,13490,13490,13490,13490,0
20240402,110400,0,13490,13490,13490,13490,0
20240402,110300,0,13490,13490,13490,13490,0
20240402,110200,0,13490,13490,13490,13490,0
20240402,110100,0,13490,13490,13490,13490,0
20240402,110000,0,13490,13490,13490,13490,0
20240402,105900,0,13490,13490,13490,13490,0
20240402,105800,0,13490,13490,13490,13490,0
20240402,105700,0,13490,13490,13490,13490,0
20240402,105600,0,13490,13490,13490,13490,0
20240402,105500,0,13490,13490,13490,13490,0
20240402,105400,0,13490,13490,13490,13490,0
20240402,105300,0,13490,13490,13490,13490,0
20240402,105200,0,13490,13490,13490,13490,0
20240402,105100,0,13490,13490,13490,13490,0
20240402,105000,0,13490,13490,13490,13490,0
20240402,104900,0,13490,13490,13490,13490,0
20240402,104800,0,13490,13490,13490,13490,0
20240402,104700,0,13490,13490,13490,13490,0
20240402,104600,0,13490,13490,13490,13490,0
20240402,104500,0,13490,13490,13490,13490,0
20240402,104400,0,13490,13490,13490,13490,0
20240402,104300,0,13490,13490,13490,13490,0
20240402,104200,0,13490,13490,13490,13490,0
20240402,104100,0,13490,13490,13490,13490,0
20240402,104000,0,13490,13490,13490,13490,0
20240402,103900,0,13490,13490,13490,13490,0
20240402,103800,0,13490,13490,13490,13490,0
20240402,103700,0,13490,13490,13490,13490,0
20240402,103600,0,13490,13490,13490,13490,0
20240402,103500,0,13490,13490,13490,13490,0
20240402,103400,0,13490,13490,13490,13490,0
20240402,103300,0,13490,13490,13490,13490,0
20240402,103200,0,13490,13490,13490,13490,0
20240402,103100,0,13490,13490,13490,13490,0
20240402,103000,0,13490,13490,13490,13490,0
20240402,102900,0,13490,13490,13490,13490,0
20240402,102800,0,13490,13490,13490,13490,0
20240402,102700,0,13490,13490,13490,13490,0
20240402,102600,0,13490,13490,13490,13490,0
20240402,102500,0,13490,13490,13490,13490,0
20240402,102400,0,13490,13490,13490,13490,0
20240402,102300,0,13490,13490,13490,13490,0
20240402,102200,0,13490,13490,13490,13490,0
20240402,102100,0,13490,13490,13490,13490,0
20240402,102000,0,13490,13490,13490,13490,0
20240402,101900,0,13490,13490,13490,13490,0
20240402,101800,0,13490,13490,13490,13490,0
20240402,101700,0,13490,13490,13490,13490,0
20240402,101600,0,13490,13490,13490,13490,0
20240402,101500,0,13490,13490,13490,13490,0
20240402,101400,0,13490,13490,13490,13490,0
20240402,101300,0,13490,13490,13490,13490,0
20240402,101200,0,13490,13490,13490,13490,0
20240402,101100,0,13490,13490,13490,13490,0
20240402,101000,0,13490,13490,13490,13490,0
20240402,100900,0,13490,13490,13490,13490,0
20240402,100800,0,13490,13490,13490,13490,0
20240402,100700,0,13490,13490,13490,13490,0
20240402,100600,0,13490,13490,13490,13490,0
20240402,100500,0,13490,13490,13490,13490,0
20240402,100400,0,13490,13490,13490,13490,0
20240402,100300,0,13490,13490,13490,13490,0
20240402,100200,0,13490,13490,13490,13490,0
20240402,100100,0,13490,13490,13490,13490,0
20240402,100000,0,13490,13490,13490,13490,0
20240402,095900,0,13490,13490,13490,13490,0
20240402,095800,0,13490,13490,13490,13490,0
20240402,095700,0,13490,13490,13490,13490,0
20240402,095600,0,13490,13490,13490,13490,0
20240402,095500,0,13490,13490,13490,13490,0
20240402,095400,0,13490,13490,13490,13490,0
20240402,095300,0,13490,13490,13490,13490,0
20240402,095200,0,13490,13490,13490,13490,0
20240402,095100,0,13490,13490,13490,13490,0
20240402,095000,0,13490,13490,13490,13490,0
20240402,094900,0,13490,13490,13490,13490,0
20240402,094800,0,13490,13490,13490,13490,0
20240402,094700,0,13490,13490,13490,13490,0
20240402,094600,0,13490,13490,13490,13490,0
20240402,094500,0,13490,13490,13490,13490,0
20240402,094400,0,13490,13490,13490,13490,0
20240402,094300,0,13490,13490,13490,13490,0
20240402,094200,0,13490,13490,13490,13490,0
20240402,094100,0,13490,13490,13490,13490,0
20240402,094000,0,13490,13490,13490,13490,0
20240402,093900,0,13490,13490,13490,13490,0
20240402,093800,0,13490,13490,13490,13490,0
20240402,093700,0,13490,13490,13490,13490,0
20240402,093600,0,13490,13490,13490,13490,0
20240402,093500,0,13490,13490,13490,13490,0
20240402,093400,0,13490,13490,13490,13490,0
20240402,093300,0,13490,13490,13490,13490,0
20240402,093200,0,13490,13490,13490,13490,0
20240402,093100,0,13490,13490,13490,13490,0
20240402,093000,0,13490,13490,13490,13490,0
20240402,092900,0,13490,13490,13490,13490,0
20240402,092800,0,13490,13490,13490,13490,0
20240402,092700,0,13490,13490,13490,13490,0
20240402,092600,0,13490,13490,13490,13490,0
20240402,092500,0,13490,13490,13490,13490,0
20240402,092400,0,13490,13490,13490,13490,0
20240402,092300,0,13490,13490,13490,13490,0
20240402,092200,0,13490,13490,13490,13490,0
20240402,092100,0,13490,13490,13490,13490,0
20240402,092000,0,13490,13490,13490,13490,0
20240402,091900,0,13490,13490,13490,13490,0
20240402,091800,0,13490,13490,13490,13490,0
20240402,091700,0,13490,13490,13490,13490,0
20240402,091600,0,13490,13490,13490,13490,0
20240402,091500,0,13490,13490,13490,13490,0
20240402,091400,0,13490,13490,13490,13490,0
20240402,091300,0,13490,13490,13490,13490,0
20240402,091200,0,13490,13490,13490,13490,0
20240402,091100,0,13490,13490,13490,13490,0
20240402,091000,0,13490,13490,13490,13490,0
20240402,090900,0,13490,13490,13490,13490,0
20240402,090800,0,13490,13490,13490,13490,0
20240402,090700,0,13490,13490,13490,13490,0
20240402,090600,0,13490,13490,13490,13490,0
20240402,090500,0,13490,13490,13490,13490,0
20240402,090400,0,13490,13490,13490,13490,0
20240402,090300,0,13490,13490,13490,13490,0
20240402,090200,0,13490,13490,13490,13490,0
20240402,090100,0,13490,13490,13490,13490,0
20240402,090000,0,13490,13490,13490,13490,0