KissMeData/217880/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201900,14695295,2085,2085,2085,2085,1
20240403,201800,14695295,2085,2085,2085,2085,0
20240403,201700,14695295,2085,2085,2085,2085,0
20240403,201600,14695295,2085,2085,2085,2085,0
20240403,201500,14695295,2085,2085,2085,2085,0
20240403,201400,14695295,2085,2085,2085,2085,0
20240403,201300,14695295,2085,2085,2085,2085,0
20240403,201200,14695295,2085,2085,2085,2085,0
20240403,201100,14695295,2085,2085,2085,2085,0
20240403,201000,14695295,2085,2085,2085,2085,0
20240403,200900,14695295,2085,2085,2085,2085,0
20240403,200800,14695295,2085,2085,2085,2085,0
20240403,200700,14695295,2085,2085,2085,2085,0
20240403,200600,14695295,2085,2085,2085,2085,0
20240403,200500,14695295,2085,2085,2085,2085,0
20240403,200400,14695295,2085,2085,2085,2085,0
20240403,200300,14695295,2085,2085,2085,2085,0
20240403,200200,14695295,2085,2085,2085,2085,0
20240403,200100,14695295,2085,2085,2085,2085,0
20240403,200000,14695295,2085,2085,2085,2085,0
20240403,195900,14695295,2085,2085,2085,2085,0
20240403,195800,14695295,2085,2085,2085,2085,0
20240403,195700,14695295,2085,2085,2085,2085,0
20240403,195600,14695295,2085,2085,2085,2085,0
20240403,195500,14695295,2085,2085,2085,2085,0
20240403,195400,14695295,2085,2085,2085,2085,0
20240403,195300,14695295,2085,2085,2085,2085,0
20240403,195200,14695295,2085,2085,2085,2085,0
20240403,195100,14695295,2085,2085,2085,2085,0
20240403,195000,14695295,2085,2085,2085,2085,0
20240403,194900,14695295,2085,2085,2085,2085,1
20240403,194800,14695295,2085,2085,2085,2085,0
20240403,194700,14695295,2085,2085,2085,2085,0
20240403,194600,14695295,2085,2085,2085,2085,0
20240403,194500,14695295,2085,2085,2085,2085,0
20240403,194400,14695295,2085,2085,2085,2085,0
20240403,194300,14695295,2085,2085,2085,2085,0
20240403,194200,14695295,2085,2085,2085,2085,0
20240403,194100,14695295,2085,2085,2085,2085,0
20240403,194000,14695295,2085,2085,2085,2085,0
20240403,193900,14695295,2085,2085,2085,2085,0
20240403,193800,14695295,2085,2085,2085,2085,0
20240403,193700,14695295,2085,2085,2085,2085,0
20240403,193600,14695295,2085,2085,2085,2085,0
20240403,193500,14695295,2085,2085,2085,2085,0
20240403,193400,14695295,2085,2085,2085,2085,0
20240403,193300,14695295,2085,2085,2085,2085,0
20240403,193200,14695295,2085,2085,2085,2085,0
20240403,193100,14695295,2085,2085,2085,2085,0
20240403,193000,14695295,2085,2085,2085,2085,0
20240403,192900,14695295,2085,2085,2085,2085,0
20240403,192800,14695295,2085,2085,2085,2085,0
20240403,192700,14695295,2085,2085,2085,2085,0
20240403,192600,14695295,2085,2085,2085,2085,0
20240403,192500,14695295,2085,2085,2085,2085,0
20240403,192400,14695295,2085,2085,2085,2085,0
20240403,192300,14695295,2085,2085,2085,2085,0
20240403,192200,14695295,2085,2085,2085,2085,0
20240403,192100,14695295,2085,2085,2085,2085,0
20240403,192000,14695295,2085,2085,2085,2085,0
20240403,191900,14695295,2085,2085,2085,2085,1
20240403,191800,14695295,2085,2085,2085,2085,0
20240403,191700,14695295,2085,2085,2085,2085,0
20240403,191600,14695295,2085,2085,2085,2085,0
20240403,191500,14695295,2085,2085,2085,2085,0
20240403,191400,14695295,2085,2085,2085,2085,0
20240403,191300,14695295,2085,2085,2085,2085,0
20240403,191200,14695295,2085,2085,2085,2085,0
20240403,191100,14695295,2085,2085,2085,2085,0
20240403,191000,14695295,2085,2085,2085,2085,0
20240403,190900,14695295,2085,2085,2085,2085,0
20240403,190800,14695295,2085,2085,2085,2085,0
20240403,190700,14695295,2085,2085,2085,2085,0
20240403,190600,14695295,2085,2085,2085,2085,0
20240403,190500,14695295,2085,2085,2085,2085,0
20240403,190400,14695295,2085,2085,2085,2085,0
20240403,190300,14695295,2085,2085,2085,2085,0
20240403,190200,14695295,2085,2085,2085,2085,0
20240403,190100,14695295,2085,2085,2085,2085,0
20240403,190000,14695295,2085,2085,2085,2085,0
20240403,185900,14695295,2085,2085,2085,2085,0
20240403,185800,14695295,2085,2085,2085,2085,0
20240403,185700,14695295,2085,2085,2085,2085,0
20240403,185600,14695295,2085,2085,2085,2085,0
20240403,185500,14695295,2085,2085,2085,2085,0
20240403,185400,14695295,2085,2085,2085,2085,0
20240403,185300,14695295,2085,2085,2085,2085,0
20240403,185200,14695295,2085,2085,2085,2085,0
20240403,185100,14695295,2085,2085,2085,2085,0
20240403,185000,14695295,2085,2085,2085,2085,0
20240403,184900,14695295,2085,2085,2085,2085,1
20240403,184800,14695295,2085,2085,2085,2085,0
20240403,184700,14695295,2085,2085,2085,2085,0
20240403,184600,14695295,2085,2085,2085,2085,0
20240403,184500,14695295,2085,2085,2085,2085,0
20240403,184400,14695295,2085,2085,2085,2085,0
20240403,184300,14695295,2085,2085,2085,2085,0
20240403,184200,14695295,2085,2085,2085,2085,0
20240403,184100,14695295,2085,2085,2085,2085,0
20240403,184000,14695295,2085,2085,2085,2085,0
20240403,183900,14695295,2085,2085,2085,2085,0
20240403,183800,14695295,2085,2085,2085,2085,0
20240403,183700,14695295,2085,2085,2085,2085,0
20240403,183600,14695295,2085,2085,2085,2085,0
20240403,183500,14695295,2085,2085,2085,2085,0
20240403,183400,14695295,2085,2085,2085,2085,0
20240403,183300,14695295,2085,2085,2085,2085,0
20240403,183200,14695295,2085,2085,2085,2085,0
20240403,183100,14695295,2085,2085,2085,2085,0
20240403,183000,14695295,2085,2085,2085,2085,0
20240403,182900,14695295,2085,2085,2085,2085,0
20240403,182800,14695295,2085,2085,2085,2085,0
20240403,182700,14695295,2085,2085,2085,2085,0
20240403,182600,14695295,2085,2085,2085,2085,0
20240403,182500,14695295,2085,2085,2085,2085,0
20240403,182400,14695295,2085,2085,2085,2085,0
20240403,182300,14695295,2085,2085,2085,2085,0
20240403,182200,14695295,2085,2085,2085,2085,0
20240403,182100,14695295,2085,2085,2085,2085,0
20240403,182000,14695295,2085,2085,2085,2085,0
20240403,181900,14695295,2085,2085,2085,2085,1
20240403,181800,14695295,2085,2085,2085,2085,0
20240403,181700,14695295,2085,2085,2085,2085,0
20240403,181600,14695295,2085,2085,2085,2085,0
20240403,181500,14695295,2085,2085,2085,2085,0
20240403,181400,14695295,2085,2085,2085,2085,0
20240403,181300,14695295,2085,2085,2085,2085,0
20240403,181200,14695295,2085,2085,2085,2085,0
20240403,181100,14695295,2085,2085,2085,2085,0
20240403,181000,14695295,2085,2085,2085,2085,0
20240403,180900,14695295,2085,2085,2085,2085,0
20240403,180800,14695295,2085,2085,2085,2085,0
20240403,180700,14695295,2085,2085,2085,2085,0
20240403,180600,14695295,2085,2085,2085,2085,0
20240403,180500,14695295,2085,2085,2085,2085,0
20240403,180400,14695295,2085,2085,2085,2085,0
20240403,180300,14695295,2085,2085,2085,2085,0
20240403,180200,14695295,2085,2085,2085,2085,0
20240403,180100,14695295,2085,2085,2085,2085,0
20240403,180000,14695295,2085,2085,2085,2085,0
20240403,175900,14695295,2085,2085,2085,2085,0
20240403,175800,14695295,2085,2085,2085,2085,0
20240403,175700,14695295,2085,2085,2085,2085,0
20240403,175600,14695295,2085,2085,2085,2085,0
20240403,175500,14695295,2085,2085,2085,2085,0
20240403,175400,14695295,2085,2085,2085,2085,0
20240403,175300,14695295,2085,2085,2085,2085,0
20240403,175200,14695295,2085,2085,2085,2085,0
20240403,175100,14695295,2085,2085,2085,2085,0
20240403,175000,14695295,2085,2085,2085,2085,0
20240403,174900,14695295,2085,2085,2085,2085,1
20240403,174800,14695295,2085,2085,2085,2085,0
20240403,174700,14695295,2085,2085,2085,2085,0
20240403,174600,14695295,2085,2085,2085,2085,0
20240403,174500,14695295,2085,2085,2085,2085,0
20240403,174400,14695295,2085,2085,2085,2085,0
20240403,174300,14695295,2085,2085,2085,2085,0
20240403,174200,14695295,2085,2085,2085,2085,0
20240403,174100,14695295,2085,2085,2085,2085,0
20240403,174000,14695295,2085,2085,2085,2085,0
20240403,173900,14695295,2085,2085,2085,2085,0
20240403,173800,14695295,2085,2085,2085,2085,0
20240403,173700,14695295,2085,2085,2085,2085,0
20240403,173600,14695295,2085,2085,2085,2085,0
20240403,173500,14695295,2085,2085,2085,2085,0
20240403,173400,14695295,2085,2085,2085,2085,0
20240403,173300,14695295,2085,2085,2085,2085,0
20240403,173200,14695295,2085,2085,2085,2085,0
20240403,173100,14695295,2085,2085,2085,2085,0
20240403,173000,14695295,2085,2085,2085,2085,0
20240403,172900,14695295,2085,2085,2085,2085,0
20240403,172800,14695295,2085,2085,2085,2085,0
20240403,172700,14695295,2085,2085,2085,2085,0
20240403,172600,14695295,2085,2085,2085,2085,0
20240403,172500,14695295,2085,2085,2085,2085,0
20240403,172400,14695295,2085,2085,2085,2085,0
20240403,172300,14695295,2085,2085,2085,2085,0
20240403,172200,14695295,2085,2085,2085,2085,0
20240403,172100,14695295,2085,2085,2085,2085,0
20240403,172000,14695295,2085,2085,2085,2085,0
20240403,171900,14695295,2085,2085,2085,2085,1
20240403,171800,14695295,2085,2085,2085,2085,0
20240403,171700,14695295,2085,2085,2085,2085,0
20240403,171600,14695295,2085,2085,2085,2085,0
20240403,171500,14695295,2085,2085,2085,2085,0
20240403,171400,14695295,2085,2085,2085,2085,0
20240403,171300,14695295,2085,2085,2085,2085,0
20240403,171200,14695295,2085,2085,2085,2085,0
20240403,171100,14695295,2085,2085,2085,2085,0
20240403,171000,14695295,2085,2085,2085,2085,0
20240403,170900,14695295,2085,2085,2085,2085,0
20240403,170800,14695295,2085,2085,2085,2085,0
20240403,170700,14695295,2085,2085,2085,2085,0
20240403,170600,14695295,2085,2085,2085,2085,0
20240403,170500,14695295,2085,2085,2085,2085,0
20240403,170400,14695295,2085,2085,2085,2085,0
20240403,170300,14695295,2085,2085,2085,2085,0
20240403,170200,14695295,2085,2085,2085,2085,0
20240403,170100,14695295,2085,2085,2085,2085,0
20240403,170000,14695295,2085,2085,2085,2085,0
20240403,165900,14695295,2085,2085,2085,2085,0
20240403,165800,14695295,2085,2085,2085,2085,0
20240403,165700,14695295,2085,2085,2085,2085,0
20240403,165600,14695295,2085,2085,2085,2085,0
20240403,165500,14695295,2085,2085,2085,2085,0
20240403,165400,14695295,2085,2085,2085,2085,0
20240403,165300,14695295,2085,2085,2085,2085,0
20240403,165200,14695295,2085,2085,2085,2085,0
20240403,165100,14695295,2085,2085,2085,2085,0
20240403,165000,14695295,2085,2085,2085,2085,0
20240403,164900,14695295,2085,2085,2085,2085,1
20240403,164800,14695295,2085,2085,2085,2085,0
20240403,164700,14695295,2085,2085,2085,2085,0
20240403,164600,14695295,2085,2085,2085,2085,0
20240403,164500,14695295,2085,2085,2085,2085,0
20240403,164400,14695295,2085,2085,2085,2085,0
20240403,164300,14695295,2085,2085,2085,2085,0
20240403,164200,14695295,2085,2085,2085,2085,0
20240403,164100,14695295,2085,2085,2085,2085,0
20240403,164000,14695295,2085,2085,2085,2085,0
20240403,163900,14695295,2085,2085,2085,2085,0
20240403,163800,14695295,2085,2085,2085,2085,0
20240403,163700,14695295,2085,2085,2085,2085,0
20240403,163600,14695295,2085,2085,2085,2085,0
20240403,163500,14695295,2085,2085,2085,2085,0
20240403,163400,14695295,2085,2085,2085,2085,0
20240403,163300,14695295,2085,2085,2085,2085,0
20240403,163200,14695295,2085,2085,2085,2085,0
20240403,163100,14695295,2085,2085,2085,2085,0
20240403,163000,14695295,2085,2085,2085,2085,0
20240403,162900,14695295,2085,2085,2085,2085,0
20240403,162800,14695295,2085,2085,2085,2085,0
20240403,162700,14695295,2085,2085,2085,2085,0
20240403,162600,14695295,2085,2085,2085,2085,0
20240403,162500,14695295,2085,2085,2085,2085,0
20240403,162400,14695295,2085,2085,2085,2085,0
20240403,162300,14695295,2085,2085,2085,2085,0
20240403,162200,14695295,2085,2085,2085,2085,0
20240403,162100,14695295,2085,2085,2085,2085,0
20240403,162000,14695295,2085,2085,2085,2085,0
20240403,161900,14695295,2085,2085,2085,2085,1
20240403,161800,14695295,2085,2085,2085,2085,0
20240403,161700,14695295,2085,2085,2085,2085,0
20240403,161600,14695295,2085,2085,2085,2085,0
20240403,161500,14695295,2085,2085,2085,2085,0
20240403,161400,14695295,2085,2085,2085,2085,0
20240403,161300,14695295,2085,2085,2085,2085,0
20240403,161200,14695295,2085,2085,2085,2085,0
20240403,161100,14695295,2085,2085,2085,2085,0
20240403,161000,14695295,2085,2085,2085,2085,0
20240403,160900,14695295,2085,2085,2085,2085,0
20240403,160800,14695295,2085,2085,2085,2085,0
20240403,160700,14695295,2085,2085,2085,2085,0
20240403,160600,14695295,2085,2085,2085,2085,0
20240403,160500,14695295,2085,2085,2085,2085,0
20240403,160400,14695295,2085,2085,2085,2085,0
20240403,160300,14695295,2085,2085,2085,2085,0
20240403,160200,14695295,2085,2085,2085,2085,0
20240403,160100,14695295,2085,2085,2085,2085,0
20240403,160000,14695295,2085,2085,2085,2085,0
20240403,155900,14695295,2085,2085,2085,2085,0
20240403,155800,14695295,2085,2085,2085,2085,0
20240403,155700,14695295,2085,2085,2085,2085,0
20240403,155600,14695295,2085,2085,2085,2085,0
20240403,155500,14695295,2085,2085,2085,2085,0
20240403,155400,14695295,2085,2085,2085,2085,0
20240403,155300,14695295,2085,2085,2085,2085,0
20240403,155200,14695295,2085,2085,2085,2085,0
20240403,155100,14695295,2085,2085,2085,2085,0
20240403,155000,14695295,2085,2085,2085,2085,0
20240403,154900,14695295,2085,2085,2085,2085,1
20240403,154800,14695295,2085,2085,2085,2085,0
20240403,154700,14695295,2085,2085,2085,2085,0
20240403,154600,14695295,2085,2085,2085,2085,0
20240403,154500,14695295,2085,2085,2085,2085,0
20240403,154400,14695295,2085,2085,2085,2085,0
20240403,154300,14695295,2085,2085,2085,2085,0
20240403,154200,14695295,2085,2085,2085,2085,0
20240403,154100,14695295,2085,2085,2085,2085,0
20240403,154000,14695295,2085,2085,2085,2085,0
20240403,153900,14695295,2085,2085,2085,2085,0
20240403,153800,14695295,2085,2085,2085,2085,0
20240403,153700,14695295,2085,2085,2085,2085,0
20240403,153600,14695295,2085,2085,2085,2085,0
20240403,153500,14695295,2085,2085,2085,2085,0
20240403,153400,14695295,2085,2085,2085,2085,0
20240403,153300,14695295,2085,2085,2085,2085,0
20240403,153200,14695295,2085,2085,2085,2085,0
20240403,153100,14695295,2085,2085,2085,2085,0
20240403,153000,14695295,2085,2085,2085,2085,0
20240403,152900,14695295,2085,2085,2085,2085,0
20240403,152800,14695295,2085,2085,2085,2085,0
20240403,152700,14695295,2085,2085,2085,2085,0
20240403,152600,14695295,2085,2085,2085,2085,0
20240403,152500,14695295,2085,2085,2085,2085,0
20240403,152400,14695295,2085,2085,2085,2085,0
20240403,152300,14695295,2085,2085,2085,2085,0
20240403,152200,14695295,2085,2085,2085,2085,0
20240403,152100,14695295,2085,2085,2085,2085,0
20240403,152000,14695295,2085,2085,2085,2085,0
20240403,151900,14695295,2085,2085,2085,2085,1
20240403,151800,14693210,2020,2020,2020,2020,0
20240403,151700,14693210,2020,2020,2020,2020,234
20240403,151600,14220530,2095,2095,2095,2095,0
20240403,151500,14220530,2095,2095,2095,2095,0
20240403,151400,14220530,2095,2095,2095,2095,0
20240403,151300,14220530,2095,2095,2095,2095,0
20240403,151200,14220530,2095,2095,2095,2095,0
20240403,151100,14220530,2095,2095,2095,2095,0
20240403,151000,14220530,2095,2095,2095,2095,0
20240403,150900,14220530,2095,2095,2095,2095,0
20240403,150800,14220530,2095,2095,2095,2095,0
20240403,150700,14220530,2095,2095,2095,2095,0
20240403,150600,14220530,2095,2095,2095,2095,0
20240403,150500,14220530,2095,2095,2095,2095,0
20240403,150400,14220530,2095,2095,2095,2095,0
20240403,150300,14220530,2095,2095,2095,2095,0
20240403,150200,14220530,2095,2095,2095,2095,0
20240403,150100,14220530,2095,2095,2095,2095,0
20240403,150000,14220530,2095,2095,2095,2095,0
20240403,145900,14220530,2095,2095,2095,2095,0
20240403,145800,14220530,2095,2095,2095,2095,0
20240403,145700,14220530,2095,2095,2095,2095,0
20240403,145600,14220530,2095,2095,2095,2095,0
20240403,145500,14220530,2095,2095,2095,2095,0
20240403,145400,14220530,2095,2095,2095,2095,0
20240403,145300,14220530,2095,2095,2095,2095,0
20240403,145200,14220530,2095,2095,2095,2095,0
20240403,145100,14220530,2095,2095,2095,2095,0
20240403,145000,14220530,2095,2095,2095,2095,0
20240403,144900,14220530,2095,2095,2095,2095,0
20240403,144800,14220530,2095,2095,2095,2095,0
20240403,144700,14220530,2095,2095,2095,2095,0
20240403,144600,14220530,2095,2095,2095,2095,0
20240403,144500,14220530,2095,2095,2095,2095,0
20240403,144400,14220530,2095,2095,2095,2095,0
20240403,144300,14220530,2095,2095,2095,2095,0
20240403,144200,14220530,2095,2095,2095,2095,0
20240403,144100,14220530,2095,2095,2095,2095,1
20240403,144000,14218435,2085,2080,2085,2080,377
20240403,143900,13433775,2080,2080,2080,2080,0
20240403,143800,13433775,2080,2080,2080,2080,0
20240403,143700,13433775,2080,2080,2080,2080,0
20240403,143600,13433775,2080,2080,2080,2080,0
20240403,143500,13433775,2080,2080,2080,2080,0
20240403,143400,13433775,2080,2080,2080,2080,0
20240403,143300,13433775,2080,2080,2080,2080,0
20240403,143200,13433775,2080,2080,2080,2080,0
20240403,143100,13433775,2080,2080,2080,2080,0
20240403,143000,13433775,2080,2080,2080,2080,0
20240403,142900,13433775,2080,2080,2080,2080,0
20240403,142800,13433775,2080,2080,2080,2080,0
20240403,142700,13433775,2080,2080,2080,2080,0
20240403,142600,13433775,2080,2080,2080,2080,0
20240403,142500,13433775,2080,2080,2080,2080,0
20240403,142400,13433775,2080,2080,2080,2080,0
20240403,142300,13433775,2080,2080,2080,2080,0
20240403,142200,13433775,2080,2080,2080,2080,0
20240403,142100,13433775,2080,2080,2080,2080,0
20240403,142000,13433775,2080,2080,2080,2080,0
20240403,141900,13433775,2080,2080,2080,2080,0
20240403,141800,13433775,2080,2080,2080,2080,0
20240403,141700,13433775,2080,2080,2080,2080,0
20240403,141600,13433775,2080,2080,2080,2080,0
20240403,141500,13433775,2080,2080,2080,2080,0
20240403,141400,13433775,2080,2080,2080,2080,0
20240403,141300,13433775,2080,2080,2080,2080,0
20240403,141200,13433775,2080,2080,2080,2080,0
20240403,141100,13433775,2080,2080,2080,2080,0
20240403,141000,13433775,2080,2080,2080,2080,0
20240403,140900,13433775,2080,2080,2080,2080,0
20240403,140800,13433775,2080,2080,2080,2080,0
20240403,140700,13433775,2080,2080,2080,2080,0
20240403,140600,13433775,2080,2080,2080,2080,0
20240403,140500,13433775,2080,2080,2080,2080,0
20240403,140400,13433775,2080,2080,2080,2080,0
20240403,140300,13433775,2080,2080,2080,2080,0
20240403,140200,13433775,2080,2080,2080,2080,0
20240403,140100,13433775,2080,2080,2080,2080,0
20240403,140000,13433775,2080,2080,2080,2080,0
20240403,135900,13433775,2080,2080,2080,2080,0
20240403,135800,13433775,2080,2080,2080,2080,0
20240403,135700,13433775,2080,2080,2080,2080,0
20240403,135600,13433775,2080,2080,2080,2080,0
20240403,135500,13433775,2080,2080,2080,2080,0
20240403,135400,13433775,2080,2080,2080,2080,0
20240403,135300,13433775,2080,2080,2080,2080,0
20240403,135200,13433775,2080,2080,2080,2080,0
20240403,135100,13433775,2080,2080,2080,2080,0
20240403,135000,13433775,2080,2080,2080,2080,0
20240403,134900,13433775,2080,2080,2080,2080,0
20240403,134800,13433775,2080,2080,2080,2080,0
20240403,134700,13433775,2080,2080,2080,2080,0
20240403,134600,13433775,2080,2080,2080,2080,0
20240403,134500,13433775,2080,2080,2080,2080,0
20240403,134400,13433775,2080,2080,2080,2080,0
20240403,134300,13433775,2080,2080,2080,2080,0
20240403,134200,13433775,2080,2080,2080,2080,0
20240403,134100,13433775,2080,2080,2080,2080,0
20240403,134000,13433775,2080,2080,2080,2080,0
20240403,133900,13433775,2080,2080,2080,2080,0
20240403,133800,13433775,2080,2080,2080,2080,0
20240403,133700,13433775,2080,2080,2080,2080,0
20240403,133600,13433775,2080,2080,2080,2080,0
20240403,133500,13433775,2080,2080,2080,2080,0
20240403,133400,13433775,2080,2080,2080,2080,2
20240403,133300,13429615,2015,2015,2015,2015,0
20240403,133200,13429615,2015,2015,2015,2015,0
20240403,133100,13429615,2015,2015,2015,2015,0
20240403,133000,13429615,2015,2015,2015,2015,0
20240403,132900,13429615,2015,2015,2015,2015,0
20240403,132800,13429615,2015,2020,2020,2015,110
20240403,132700,13207690,2025,2030,2030,2025,110
20240403,132600,12984665,2035,2040,2040,2035,110
20240403,132500,12760540,2075,2075,2075,2075,0
20240403,132400,12760540,2075,2075,2075,2075,0
20240403,132300,12760540,2075,2075,2075,2075,0
20240403,132200,12760540,2075,2075,2075,2075,0
20240403,132100,12760540,2075,2075,2075,2075,90
20240403,132000,12573790,2035,2050,2050,2035,70
20240403,131900,12431190,2075,2075,2075,2075,0
20240403,131800,12431190,2075,2075,2075,2075,0
20240403,131700,12431190,2075,2075,2075,2075,0
20240403,131600,12431190,2075,2075,2075,2075,0
20240403,131500,12431190,2075,2075,2075,2075,0
20240403,131400,12431190,2075,2075,2075,2075,0
20240403,131300,12431190,2075,2075,2075,2075,0
20240403,131200,12431190,2075,2075,2075,2075,0
20240403,131100,12431190,2075,2075,2075,2075,0
20240403,131000,12431190,2075,2075,2075,2075,0
20240403,130900,12431190,2075,2075,2075,2075,0
20240403,130800,12431190,2075,2075,2075,2075,0
20240403,130700,12431190,2075,2075,2075,2075,0
20240403,130600,12431190,2075,2075,2075,2075,0
20240403,130500,12431190,2075,2075,2075,2075,0
20240403,130400,12431190,2075,2075,2075,2075,0
20240403,130300,12431190,2075,2075,2075,2075,0
20240403,130200,12431190,2075,2075,2075,2075,24
20240403,130100,12381390,2075,2075,2075,2075,0
20240403,130000,12381390,2075,2075,2075,2075,0
20240403,125900,12381390,2075,2075,2075,2075,0
20240403,125800,12381390,2075,2075,2075,2075,0
20240403,125700,12381390,2075,2075,2075,2075,0
20240403,125600,12381390,2075,2075,2075,2075,0
20240403,125500,12381390,2075,2075,2075,2075,0
20240403,125400,12381390,2075,2075,2075,2075,0
20240403,125300,12381390,2075,2075,2075,2075,0
20240403,125200,12381390,2075,2075,2075,2075,0
20240403,125100,12381390,2075,2075,2075,2075,0
20240403,125000,12381390,2075,2075,2075,2075,0
20240403,124900,12381390,2075,2075,2075,2075,0
20240403,124800,12381390,2075,2075,2075,2075,0
20240403,124700,12381390,2075,2075,2075,2075,10
20240403,124600,12360640,2075,2075,2075,2075,0
20240403,124500,12360640,2075,2075,2075,2075,0
20240403,124400,12360640,2075,2075,2075,2075,0
20240403,124300,12360640,2075,2075,2075,2075,0
20240403,124200,12360640,2075,2075,2075,2075,0
20240403,124100,12360640,2075,2075,2075,2075,0
20240403,124000,12360640,2075,2075,2075,2075,0
20240403,123900,12360640,2075,2075,2075,2075,0
20240403,123800,12360640,2075,2075,2075,2075,0
20240403,123700,12360640,2075,2075,2075,2075,0
20240403,123600,12360640,2075,2075,2075,2075,0
20240403,123500,12360640,2075,2075,2075,2075,0
20240403,123400,12360640,2075,2075,2075,2075,0
20240403,123300,12360640,2075,2075,2075,2075,0
20240403,123200,12360640,2075,2075,2075,2075,0
20240403,123100,12360640,2075,2075,2075,2075,0
20240403,123000,12360640,2075,2075,2075,2075,0
20240403,122900,12360640,2075,2075,2075,2075,0
20240403,122800,12360640,2075,2075,2075,2075,0
20240403,122700,12360640,2075,2075,2075,2075,0
20240403,122600,12360640,2075,2075,2075,2075,0
20240403,122500,12360640,2075,2075,2075,2075,0
20240403,122400,12360640,2075,2075,2075,2075,0
20240403,122300,12360640,2075,2075,2075,2075,0
20240403,122200,12360640,2075,2075,2075,2075,0
20240403,122100,12360640,2075,2075,2075,2075,0
20240403,122000,12360640,2075,2075,2075,2075,0
20240403,121900,12360640,2075,2075,2075,2075,0
20240403,121800,12360640,2075,2075,2075,2075,0
20240403,121700,12360640,2075,2075,2075,2075,0
20240403,121600,12360640,2075,2075,2075,2075,0
20240403,121500,12360640,2075,2075,2075,2075,0
20240403,121400,12360640,2075,2075,2075,2075,0
20240403,121300,12360640,2075,2075,2075,2075,16
20240403,121200,12327440,2075,2075,2075,2075,0
20240403,121100,12327440,2075,2075,2075,2075,0
20240403,121000,12327440,2075,2075,2075,2075,0
20240403,120900,12327440,2075,2075,2075,2075,0
20240403,120800,12327440,2075,2075,2075,2075,0
20240403,120700,12327440,2075,2075,2075,2075,0
20240403,120600,12327440,2075,2075,2075,2075,0
20240403,120500,12327440,2075,2075,2075,2075,0
20240403,120400,12327440,2075,2075,2075,2075,0
20240403,120300,12327440,2075,2075,2075,2075,0
20240403,120200,12327440,2075,2075,2075,2075,0
20240403,120100,12327440,2075,2075,2075,2075,0
20240403,120000,12327440,2075,2075,2075,2075,0
20240403,115900,12327440,2075,2075,2075,2075,0
20240403,115800,12327440,2075,2075,2075,2075,0
20240403,115700,12327440,2075,2075,2075,2075,0
20240403,115600,12327440,2075,2075,2075,2075,0
20240403,115500,12327440,2075,2075,2075,2075,0
20240403,115400,12327440,2075,2075,2075,2075,0
20240403,115300,12327440,2075,2075,2075,2075,0
20240403,115200,12327440,2075,2075,2075,2075,0
20240403,115100,12327440,2075,2075,2075,2075,10
20240403,115000,12306690,2075,2075,2075,2075,0
20240403,114900,12306690,2075,2075,2075,2075,10
20240403,114800,12285940,1980,1980,1980,1980,0
20240403,114700,12285940,1980,1980,1980,1980,0
20240403,114600,12285940,1980,1980,1980,1980,0
20240403,114500,12285940,1980,1980,1980,1980,0
20240403,114400,12285940,1980,1980,1980,1980,0
20240403,114300,12285940,1980,1980,1980,1980,0
20240403,114200,12285940,1980,1980,1980,1980,0
20240403,114100,12285940,1980,1980,1980,1980,0
20240403,114000,12285940,1980,1980,1980,1980,500
20240403,113900,11295940,2075,2075,2075,2075,0
20240403,113800,11295940,2075,2075,2075,2075,0
20240403,113700,11295940,2075,2075,2075,2075,0
20240403,113600,11295940,2075,2075,2075,2075,0
20240403,113500,11295940,2075,2075,2075,2075,0
20240403,113400,11295940,2075,2075,2075,2075,0
20240403,113300,11295940,2075,2075,2075,2075,0
20240403,113200,11295940,2075,2075,2075,2075,0
20240403,113100,11295940,2075,2075,2075,2075,0
20240403,113000,11295940,2075,2075,2075,2075,0
20240403,112900,11295940,2075,2075,2075,2075,0
20240403,112800,11295940,2075,2075,2075,2075,0
20240403,112700,11295940,2075,2075,2075,2075,0
20240403,112600,11295940,2075,2075,2075,2075,0
20240403,112500,11295940,2075,2075,2075,2075,0
20240403,112400,11295940,2075,2075,2075,2075,0
20240403,112300,11295940,2075,2075,2075,2075,0
20240403,112200,11295940,2075,2075,2075,2075,0
20240403,112100,11295940,2075,2075,2075,2075,0
20240403,112000,11295940,2075,2075,2075,2075,0
20240403,111900,11295940,2075,2075,2075,2075,0
20240403,111800,11295940,2075,2075,2075,2075,0
20240403,111700,11295940,2075,2075,2075,2075,0
20240403,111600,11295940,2075,2075,2075,2075,0
20240403,111500,11295940,2075,2075,2075,2075,0
20240403,111400,11295940,2075,2075,2075,2075,0
20240403,111300,11295940,2075,2075,2075,2075,0
20240403,111200,11295940,2075,2075,2075,2075,0
20240403,111100,11295940,2075,2075,2075,2075,0
20240403,111000,11295940,2075,2075,2075,2075,0
20240403,110900,11295940,2075,2060,2075,2060,566
20240403,110800,10125170,2055,2040,2055,2040,600
20240403,110700,8895170,2050,2050,2050,2050,0
20240403,110600,8895170,2050,2050,2050,2050,0
20240403,110500,8895170,2050,2050,2050,2050,0
20240403,110400,8895170,2050,2050,2050,2050,0
20240403,110300,8895170,2050,2050,2050,2050,0
20240403,110200,8895170,2050,2050,2050,2050,0
20240403,110100,8895170,2050,2050,2050,2050,0
20240403,110000,8895170,2050,2050,2050,2050,0
20240403,105900,8895170,2050,2050,2050,2050,0
20240403,105800,8895170,2050,2050,2050,2050,0
20240403,105700,8895170,2050,2050,2050,2050,0
20240403,105600,8895170,2050,2050,2050,2050,0
20240403,105500,8895170,2050,2050,2050,2050,0
20240403,105400,8895170,2050,2050,2050,2050,0
20240403,105300,8895170,2050,2050,2050,2050,0
20240403,105200,8895170,2050,2050,2050,2050,0
20240403,105100,8895170,2050,2050,2050,2050,0
20240403,105000,8895170,2050,2050,2050,2050,0
20240403,104900,8895170,2050,2050,2050,2050,0
20240403,104800,8895170,2050,2050,2050,2050,0
20240403,104700,8895170,2050,2050,2050,2050,0
20240403,104600,8895170,2050,2050,2050,2050,0
20240403,104500,8895170,2050,2050,2050,2050,0
20240403,104400,8895170,2050,2050,2050,2050,0
20240403,104300,8895170,2050,2050,2050,2050,0
20240403,104200,8895170,2050,2050,2050,2050,0
20240403,104100,8895170,2050,2050,2050,2050,0
20240403,104000,8895170,2050,2050,2050,2050,0
20240403,103900,8895170,2050,2050,2050,2050,0
20240403,103800,8895170,2050,2050,2050,2050,0
20240403,103700,8895170,2050,2050,2050,2050,0
20240403,103600,8895170,2050,2050,2050,2050,0
20240403,103500,8895170,2050,2050,2050,2050,0
20240403,103400,8895170,2050,2050,2050,2050,0
20240403,103300,8895170,2050,2050,2050,2050,0
20240403,103200,8895170,2050,2050,2050,2050,0
20240403,103100,8895170,2050,2050,2050,2050,0
20240403,103000,8895170,2050,2050,2050,2050,0
20240403,102900,8895170,2050,2050,2050,2050,0
20240403,102800,8895170,2050,2050,2050,2050,0
20240403,102700,8895170,2050,2050,2050,2050,0
20240403,102600,8895170,2050,2050,2050,2050,0
20240403,102500,8895170,2050,2050,2050,2050,0
20240403,102400,8895170,2050,2050,2050,2050,0
20240403,102300,8895170,2050,2050,2050,2050,0
20240403,102200,8895170,2050,2050,2050,2050,0
20240403,102100,8895170,2050,2050,2050,2050,0
20240403,102000,8895170,2050,2050,2050,2050,0
20240403,101900,8895170,2050,2050,2050,2050,0
20240403,101800,8895170,2050,2050,2050,2050,0
20240403,101700,8895170,2050,2050,2050,2050,0
20240403,101600,8895170,2050,2050,2050,2050,0
20240403,101500,8895170,2050,2050,2050,2050,100
20240403,101400,8690170,2065,2065,2065,2065,0
20240403,101300,8690170,2065,2065,2065,2065,0
20240403,101200,8690170,2065,2065,2065,2065,0
20240403,101100,8690170,2065,2065,2065,2065,0
20240403,101000,8690170,2065,2065,2065,2065,0
20240403,100900,8690170,2065,2065,2065,2065,0
20240403,100800,8690170,2065,2065,2065,2065,0
20240403,100700,8690170,2065,2065,2065,2065,0
20240403,100600,8690170,2065,2065,2065,2065,0
20240403,100500,8690170,2065,2065,2065,2065,0
20240403,100400,8690170,2065,2065,2065,2065,0
20240403,100300,8690170,2065,2065,2065,2065,0
20240403,100200,8690170,2065,2065,2065,2065,0
20240403,100100,8690170,2065,2065,2065,2065,0
20240403,100000,8690170,2065,2065,2065,2065,0
20240403,095900,8690170,2065,2065,2065,2065,0
20240403,095800,8690170,2065,2065,2065,2065,0
20240403,095700,8690170,2065,2065,2065,2065,0
20240403,095600,8690170,2065,2065,2065,2065,0
20240403,095500,8690170,2065,2065,2065,2065,0
20240403,095400,8690170,2065,2065,2065,2065,0
20240403,095300,8690170,2065,2065,2065,2065,0
20240403,095200,8690170,2065,2065,2065,2065,0
20240403,095100,8690170,2065,2065,2065,2065,0
20240403,095000,8690170,2065,2065,2065,2065,0
20240403,094900,8690170,2065,2065,2065,2065,0
20240403,094800,8690170,2065,2065,2065,2065,0
20240403,094700,8690170,2065,2065,2065,2065,0
20240403,094600,8690170,2065,2065,2065,2065,0
20240403,094500,8690170,2065,2065,2065,2065,0
20240403,094400,8690170,2065,2065,2065,2065,0
20240403,094300,8690170,2065,2065,2065,2065,0
20240403,094200,8690170,2065,2065,2065,2065,0
20240403,094100,8690170,2065,2065,2065,2065,103
20240403,094000,8477475,2065,2065,2065,2065,0
20240403,093900,8477475,2065,2065,2065,2065,0
20240403,093800,8477475,2065,2065,2065,2065,0
20240403,093700,8477475,2065,2065,2065,2065,0
20240403,093600,8477475,2065,2065,2065,2065,0
20240403,093500,8477475,2065,2065,2065,2065,0
20240403,093400,8477475,2065,2065,2065,2065,4000
20240403,093300,217475,2070,2070,2070,2070,0
20240403,093200,217475,2070,2070,2070,2070,0
20240403,093100,217475,2070,2070,2070,2070,0
20240403,093000,217475,2070,2070,2070,2070,0
20240403,092900,217475,2070,2070,2070,2070,0
20240403,092800,217475,2070,2070,2070,2070,0
20240403,092700,217475,2070,2070,2070,2070,0
20240403,092600,217475,2070,2070,2070,2070,0
20240403,092500,217475,2070,2070,2070,2070,0
20240403,092400,217475,2070,2070,2070,2070,0
20240403,092300,217475,2070,2070,2070,2070,0
20240403,092200,217475,2070,2070,2070,2070,0
20240403,092100,217475,2070,2070,2070,2070,0
20240403,092000,217475,2070,2070,2070,2070,0
20240403,091900,217475,2070,2070,2070,2070,0
20240403,091800,217475,2070,2070,2070,2070,0
20240403,091700,217475,2070,2070,2070,2070,0
20240403,091600,217475,2070,2070,2070,2070,0
20240403,091500,217475,2070,2070,2070,2070,0
20240403,091400,217475,2070,2070,2070,2070,0
20240403,091300,217475,2070,2070,2070,2070,0
20240403,091200,217475,2070,2070,2070,2070,0
20240403,091100,217475,2070,2070,2070,2070,0
20240403,091000,217475,2070,2070,2070,2070,0
20240403,090900,217475,2070,2070,2070,2070,0
20240403,090800,217475,2070,2070,2070,2070,0
20240403,090700,217475,2070,2070,2070,2070,0
20240403,090600,217475,2070,2070,2070,2070,0
20240403,090500,217475,2070,2070,2070,2070,0
20240403,090400,217475,2070,2070,2070,2070,100
20240403,090300,10475,2095,2095,2095,2095,0
20240403,090200,10475,2095,2095,2095,2095,0
20240403,090100,10475,2095,2095,2095,2095,0
20240403,090000,10475,2095,2095,2095,2095,5