KissMeData/217880/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205800,6411435,2045,2045,2045,2045,9
20240404,205700,6411435,2045,2045,2045,2045,0
20240404,205600,6411435,2045,2045,2045,2045,0
20240404,205500,6411435,2045,2045,2045,2045,0
20240404,205400,6411435,2045,2045,2045,2045,0
20240404,205300,6411435,2045,2045,2045,2045,0
20240404,205200,6411435,2045,2045,2045,2045,0
20240404,205100,6411435,2045,2045,2045,2045,0
20240404,205000,6411435,2045,2045,2045,2045,0
20240404,204900,6411435,2045,2045,2045,2045,0
20240404,204800,6411435,2045,2045,2045,2045,0
20240404,204700,6411435,2045,2045,2045,2045,0
20240404,204600,6411435,2045,2045,2045,2045,0
20240404,204500,6411435,2045,2045,2045,2045,0
20240404,204400,6411435,2045,2045,2045,2045,0
20240404,204300,6411435,2045,2045,2045,2045,0
20240404,204200,6411435,2045,2045,2045,2045,0
20240404,204100,6411435,2045,2045,2045,2045,0
20240404,204000,6411435,2045,2045,2045,2045,0
20240404,203900,6411435,2045,2045,2045,2045,0
20240404,203800,6411435,2045,2045,2045,2045,0
20240404,203700,6411435,2045,2045,2045,2045,0
20240404,203600,6411435,2045,2045,2045,2045,0
20240404,203500,6411435,2045,2045,2045,2045,0
20240404,203400,6411435,2045,2045,2045,2045,0
20240404,203300,6411435,2045,2045,2045,2045,0
20240404,203200,6411435,2045,2045,2045,2045,0
20240404,203100,6411435,2045,2045,2045,2045,0
20240404,203000,6411435,2045,2045,2045,2045,0
20240404,202900,6411435,2045,2045,2045,2045,0
20240404,202800,6411435,2045,2045,2045,2045,9
20240404,202700,6411435,2045,2045,2045,2045,0
20240404,202600,6411435,2045,2045,2045,2045,0
20240404,202500,6411435,2045,2045,2045,2045,0
20240404,202400,6411435,2045,2045,2045,2045,0
20240404,202300,6411435,2045,2045,2045,2045,0
20240404,202200,6411435,2045,2045,2045,2045,0
20240404,202100,6411435,2045,2045,2045,2045,0
20240404,202000,6411435,2045,2045,2045,2045,0
20240404,201900,6411435,2045,2045,2045,2045,0
20240404,201800,6411435,2045,2045,2045,2045,0
20240404,201700,6411435,2045,2045,2045,2045,0
20240404,201600,6411435,2045,2045,2045,2045,0
20240404,201500,6411435,2045,2045,2045,2045,0
20240404,201400,6411435,2045,2045,2045,2045,0
20240404,201300,6411435,2045,2045,2045,2045,0
20240404,201200,6411435,2045,2045,2045,2045,0
20240404,201100,6411435,2045,2045,2045,2045,0
20240404,201000,6411435,2045,2045,2045,2045,0
20240404,200900,6411435,2045,2045,2045,2045,0
20240404,200800,6411435,2045,2045,2045,2045,0
20240404,200700,6411435,2045,2045,2045,2045,0
20240404,200600,6411435,2045,2045,2045,2045,0
20240404,200500,6411435,2045,2045,2045,2045,0
20240404,200400,6411435,2045,2045,2045,2045,0
20240404,200300,6411435,2045,2045,2045,2045,0
20240404,200200,6411435,2045,2045,2045,2045,0
20240404,200100,6411435,2045,2045,2045,2045,0
20240404,200000,6411435,2045,2045,2045,2045,0
20240404,195900,6411435,2045,2045,2045,2045,0
20240404,195800,6411435,2045,2045,2045,2045,9
20240404,195700,6411435,2045,2045,2045,2045,0
20240404,195600,6411435,2045,2045,2045,2045,0
20240404,195500,6411435,2045,2045,2045,2045,0
20240404,195400,6411435,2045,2045,2045,2045,0
20240404,195300,6411435,2045,2045,2045,2045,0
20240404,195200,6411435,2045,2045,2045,2045,0
20240404,195100,6411435,2045,2045,2045,2045,0
20240404,195000,6411435,2045,2045,2045,2045,0
20240404,194900,6411435,2045,2045,2045,2045,0
20240404,194800,6411435,2045,2045,2045,2045,0
20240404,194700,6411435,2045,2045,2045,2045,0
20240404,194600,6411435,2045,2045,2045,2045,0
20240404,194500,6411435,2045,2045,2045,2045,0
20240404,194400,6411435,2045,2045,2045,2045,0
20240404,194300,6411435,2045,2045,2045,2045,0
20240404,194200,6411435,2045,2045,2045,2045,0
20240404,194100,6411435,2045,2045,2045,2045,0
20240404,194000,6411435,2045,2045,2045,2045,0
20240404,193900,6411435,2045,2045,2045,2045,0
20240404,193800,6411435,2045,2045,2045,2045,0
20240404,193700,6411435,2045,2045,2045,2045,0
20240404,193600,6411435,2045,2045,2045,2045,0
20240404,193500,6411435,2045,2045,2045,2045,0
20240404,193400,6411435,2045,2045,2045,2045,0
20240404,193300,6411435,2045,2045,2045,2045,0
20240404,193200,6411435,2045,2045,2045,2045,0
20240404,193100,6411435,2045,2045,2045,2045,0
20240404,193000,6411435,2045,2045,2045,2045,0
20240404,192900,6411435,2045,2045,2045,2045,0
20240404,192800,6411435,2045,2045,2045,2045,9
20240404,192700,6411435,2045,2045,2045,2045,0
20240404,192600,6411435,2045,2045,2045,2045,0
20240404,192500,6411435,2045,2045,2045,2045,0
20240404,192400,6411435,2045,2045,2045,2045,0
20240404,192300,6411435,2045,2045,2045,2045,0
20240404,192200,6411435,2045,2045,2045,2045,0
20240404,192100,6411435,2045,2045,2045,2045,0
20240404,192000,6411435,2045,2045,2045,2045,0
20240404,191900,6411435,2045,2045,2045,2045,0
20240404,191800,6411435,2045,2045,2045,2045,0
20240404,191700,6411435,2045,2045,2045,2045,0
20240404,191600,6411435,2045,2045,2045,2045,0
20240404,191500,6411435,2045,2045,2045,2045,0
20240404,191400,6411435,2045,2045,2045,2045,0
20240404,191300,6411435,2045,2045,2045,2045,0
20240404,191200,6411435,2045,2045,2045,2045,0
20240404,191100,6411435,2045,2045,2045,2045,0
20240404,191000,6411435,2045,2045,2045,2045,0
20240404,190900,6411435,2045,2045,2045,2045,0
20240404,190800,6411435,2045,2045,2045,2045,0
20240404,190700,6411435,2045,2045,2045,2045,0
20240404,190600,6411435,2045,2045,2045,2045,0
20240404,190500,6411435,2045,2045,2045,2045,0
20240404,190400,6411435,2045,2045,2045,2045,0
20240404,190300,6411435,2045,2045,2045,2045,0
20240404,190200,6411435,2045,2045,2045,2045,0
20240404,190100,6411435,2045,2045,2045,2045,0
20240404,190000,6411435,2045,2045,2045,2045,0
20240404,185900,6411435,2045,2045,2045,2045,0
20240404,185800,6411435,2045,2045,2045,2045,9
20240404,185700,6411435,2045,2045,2045,2045,0
20240404,185600,6411435,2045,2045,2045,2045,0
20240404,185500,6411435,2045,2045,2045,2045,0
20240404,185400,6411435,2045,2045,2045,2045,0
20240404,185300,6411435,2045,2045,2045,2045,0
20240404,185200,6411435,2045,2045,2045,2045,0
20240404,185100,6411435,2045,2045,2045,2045,0
20240404,185000,6411435,2045,2045,2045,2045,0
20240404,184900,6411435,2045,2045,2045,2045,0
20240404,184800,6411435,2045,2045,2045,2045,0
20240404,184700,6411435,2045,2045,2045,2045,0
20240404,184600,6411435,2045,2045,2045,2045,0
20240404,184500,6411435,2045,2045,2045,2045,0
20240404,184400,6411435,2045,2045,2045,2045,0
20240404,184300,6411435,2045,2045,2045,2045,0
20240404,184200,6411435,2045,2045,2045,2045,0
20240404,184100,6411435,2045,2045,2045,2045,0
20240404,184000,6411435,2045,2045,2045,2045,0
20240404,183900,6411435,2045,2045,2045,2045,0
20240404,183800,6411435,2045,2045,2045,2045,0
20240404,183700,6411435,2045,2045,2045,2045,0
20240404,183600,6411435,2045,2045,2045,2045,0
20240404,183500,6411435,2045,2045,2045,2045,0
20240404,183400,6411435,2045,2045,2045,2045,0
20240404,183300,6411435,2045,2045,2045,2045,0
20240404,183200,6411435,2045,2045,2045,2045,0
20240404,183100,6411435,2045,2045,2045,2045,0
20240404,183000,6411435,2045,2045,2045,2045,0
20240404,182900,6411435,2045,2045,2045,2045,0
20240404,182800,6411435,2045,2045,2045,2045,9
20240404,182700,6411435,2045,2045,2045,2045,0
20240404,182600,6411435,2045,2045,2045,2045,0
20240404,182500,6411435,2045,2045,2045,2045,0
20240404,182400,6411435,2045,2045,2045,2045,0
20240404,182300,6411435,2045,2045,2045,2045,0
20240404,182200,6411435,2045,2045,2045,2045,0
20240404,182100,6411435,2045,2045,2045,2045,0
20240404,182000,6411435,2045,2045,2045,2045,0
20240404,181900,6411435,2045,2045,2045,2045,0
20240404,181800,6411435,2045,2045,2045,2045,0
20240404,181700,6411435,2045,2045,2045,2045,0
20240404,181600,6411435,2045,2045,2045,2045,0
20240404,181500,6411435,2045,2045,2045,2045,0
20240404,181400,6411435,2045,2045,2045,2045,0
20240404,181300,6411435,2045,2045,2045,2045,0
20240404,181200,6411435,2045,2045,2045,2045,0
20240404,181100,6411435,2045,2045,2045,2045,0
20240404,181000,6411435,2045,2045,2045,2045,0
20240404,180900,6411435,2045,2045,2045,2045,0
20240404,180800,6411435,2045,2045,2045,2045,0
20240404,180700,6411435,2045,2045,2045,2045,0
20240404,180600,6411435,2045,2045,2045,2045,0
20240404,180500,6411435,2045,2045,2045,2045,0
20240404,180400,6411435,2045,2045,2045,2045,0
20240404,180300,6411435,2045,2045,2045,2045,0
20240404,180200,6411435,2045,2045,2045,2045,0
20240404,180100,6411435,2045,2045,2045,2045,0
20240404,180000,6411435,2045,2045,2045,2045,0
20240404,175900,6411435,2045,2045,2045,2045,0
20240404,175800,6411435,2045,2045,2045,2045,9
20240404,175700,6411435,2045,2045,2045,2045,0
20240404,175600,6411435,2045,2045,2045,2045,0
20240404,175500,6411435,2045,2045,2045,2045,0
20240404,175400,6411435,2045,2045,2045,2045,0
20240404,175300,6411435,2045,2045,2045,2045,0
20240404,175200,6411435,2045,2045,2045,2045,0
20240404,175100,6411435,2045,2045,2045,2045,0
20240404,175000,6411435,2045,2045,2045,2045,0
20240404,174900,6411435,2045,2045,2045,2045,0
20240404,174800,6411435,2045,2045,2045,2045,0
20240404,174700,6411435,2045,2045,2045,2045,0
20240404,174600,6411435,2045,2045,2045,2045,0
20240404,174500,6411435,2045,2045,2045,2045,0
20240404,174400,6411435,2045,2045,2045,2045,0
20240404,174300,6411435,2045,2045,2045,2045,0
20240404,174200,6411435,2045,2045,2045,2045,0
20240404,174100,6411435,2045,2045,2045,2045,0
20240404,174000,6411435,2045,2045,2045,2045,0
20240404,173900,6411435,2045,2045,2045,2045,0
20240404,173800,6411435,2045,2045,2045,2045,0
20240404,173700,6411435,2045,2045,2045,2045,0
20240404,173600,6411435,2045,2045,2045,2045,0
20240404,173500,6411435,2045,2045,2045,2045,0
20240404,173400,6411435,2045,2045,2045,2045,0
20240404,173300,6411435,2045,2045,2045,2045,0
20240404,173200,6411435,2045,2045,2045,2045,0
20240404,173100,6411435,2045,2045,2045,2045,0
20240404,173000,6411435,2045,2045,2045,2045,0
20240404,172900,6411435,2045,2045,2045,2045,0
20240404,172800,6411435,2045,2045,2045,2045,9
20240404,172700,6411435,2045,2045,2045,2045,0
20240404,172600,6411435,2045,2045,2045,2045,0
20240404,172500,6411435,2045,2045,2045,2045,0
20240404,172400,6411435,2045,2045,2045,2045,0
20240404,172300,6411435,2045,2045,2045,2045,0
20240404,172200,6411435,2045,2045,2045,2045,0
20240404,172100,6411435,2045,2045,2045,2045,0
20240404,172000,6411435,2045,2045,2045,2045,0
20240404,171900,6411435,2045,2045,2045,2045,0
20240404,171800,6411435,2045,2045,2045,2045,0
20240404,171700,6411435,2045,2045,2045,2045,0
20240404,171600,6411435,2045,2045,2045,2045,0
20240404,171500,6411435,2045,2045,2045,2045,0
20240404,171400,6411435,2045,2045,2045,2045,0
20240404,171300,6411435,2045,2045,2045,2045,0
20240404,171200,6411435,2045,2045,2045,2045,0
20240404,171100,6411435,2045,2045,2045,2045,0
20240404,171000,6411435,2045,2045,2045,2045,0
20240404,170900,6411435,2045,2045,2045,2045,0
20240404,170800,6411435,2045,2045,2045,2045,0
20240404,170700,6411435,2045,2045,2045,2045,0
20240404,170600,6411435,2045,2045,2045,2045,0
20240404,170500,6411435,2045,2045,2045,2045,0
20240404,170400,6411435,2045,2045,2045,2045,0
20240404,170300,6411435,2045,2045,2045,2045,0
20240404,170200,6411435,2045,2045,2045,2045,0
20240404,170100,6411435,2045,2045,2045,2045,0
20240404,170000,6411435,2045,2045,2045,2045,0
20240404,165900,6411435,2045,2045,2045,2045,0
20240404,165800,6411435,2045,2045,2045,2045,9
20240404,165700,6411435,2045,2045,2045,2045,0
20240404,165600,6411435,2045,2045,2045,2045,0
20240404,165500,6411435,2045,2045,2045,2045,0
20240404,165400,6411435,2045,2045,2045,2045,0
20240404,165300,6411435,2045,2045,2045,2045,0
20240404,165200,6411435,2045,2045,2045,2045,0
20240404,165100,6411435,2045,2045,2045,2045,0
20240404,165000,6411435,2045,2045,2045,2045,0
20240404,164900,6411435,2045,2045,2045,2045,0
20240404,164800,6411435,2045,2045,2045,2045,0
20240404,164700,6411435,2045,2045,2045,2045,0
20240404,164600,6411435,2045,2045,2045,2045,0
20240404,164500,6411435,2045,2045,2045,2045,0
20240404,164400,6411435,2045,2045,2045,2045,0
20240404,164300,6411435,2045,2045,2045,2045,0
20240404,164200,6411435,2045,2045,2045,2045,0
20240404,164100,6411435,2045,2045,2045,2045,0
20240404,164000,6411435,2045,2045,2045,2045,0
20240404,163900,6411435,2045,2045,2045,2045,0
20240404,163800,6411435,2045,2045,2045,2045,0
20240404,163700,6411435,2045,2045,2045,2045,0
20240404,163600,6411435,2045,2045,2045,2045,0
20240404,163500,6411435,2045,2045,2045,2045,0
20240404,163400,6411435,2045,2045,2045,2045,0
20240404,163300,6411435,2045,2045,2045,2045,0
20240404,163200,6411435,2045,2045,2045,2045,0
20240404,163100,6411435,2045,2045,2045,2045,0
20240404,163000,6411435,2045,2045,2045,2045,0
20240404,162900,6411435,2045,2045,2045,2045,0
20240404,162800,6411435,2045,2045,2045,2045,9
20240404,162700,6411435,2045,2045,2045,2045,0
20240404,162600,6411435,2045,2045,2045,2045,0
20240404,162500,6411435,2045,2045,2045,2045,0
20240404,162400,6411435,2045,2045,2045,2045,0
20240404,162300,6411435,2045,2045,2045,2045,0
20240404,162200,6411435,2045,2045,2045,2045,0
20240404,162100,6411435,2045,2045,2045,2045,0
20240404,162000,6411435,2045,2045,2045,2045,0
20240404,161900,6411435,2045,2045,2045,2045,0
20240404,161800,6411435,2045,2045,2045,2045,0
20240404,161700,6411435,2045,2045,2045,2045,0
20240404,161600,6411435,2045,2045,2045,2045,0
20240404,161500,6411435,2045,2045,2045,2045,0
20240404,161400,6411435,2045,2045,2045,2045,0
20240404,161300,6411435,2045,2045,2045,2045,0
20240404,161200,6411435,2045,2045,2045,2045,0
20240404,161100,6411435,2045,2045,2045,2045,0
20240404,161000,6411435,2045,2045,2045,2045,0
20240404,160900,6411435,2045,2045,2045,2045,0
20240404,160800,6411435,2045,2045,2045,2045,0
20240404,160700,6411435,2045,2045,2045,2045,0
20240404,160600,6411435,2045,2045,2045,2045,0
20240404,160500,6411435,2045,2045,2045,2045,0
20240404,160400,6411435,2045,2045,2045,2045,0
20240404,160300,6411435,2045,2045,2045,2045,0
20240404,160200,6411435,2045,2045,2045,2045,0
20240404,160100,6411435,2045,2045,2045,2045,0
20240404,160000,6411435,2045,2045,2045,2045,0
20240404,155900,6411435,2045,2045,2045,2045,0
20240404,155800,6411435,2045,2045,2045,2045,9
20240404,155700,6411435,2045,2045,2045,2045,0
20240404,155600,6411435,2045,2045,2045,2045,0
20240404,155500,6411435,2045,2045,2045,2045,0
20240404,155400,6411435,2045,2045,2045,2045,0
20240404,155300,6411435,2045,2045,2045,2045,0
20240404,155200,6411435,2045,2045,2045,2045,0
20240404,155100,6411435,2045,2045,2045,2045,0
20240404,155000,6411435,2045,2045,2045,2045,0
20240404,154900,6411435,2045,2045,2045,2045,0
20240404,154800,6411435,2045,2045,2045,2045,0
20240404,154700,6411435,2045,2045,2045,2045,0
20240404,154600,6411435,2045,2045,2045,2045,0
20240404,154500,6411435,2045,2045,2045,2045,0
20240404,154400,6411435,2045,2045,2045,2045,0
20240404,154300,6411435,2045,2045,2045,2045,0
20240404,154200,6411435,2045,2045,2045,2045,0
20240404,154100,6411435,2045,2045,2045,2045,0
20240404,154000,6411435,2045,2045,2045,2045,0
20240404,153900,6411435,2045,2045,2045,2045,0
20240404,153800,6411435,2045,2045,2045,2045,0
20240404,153700,6411435,2045,2045,2045,2045,0
20240404,153600,6411435,2045,2045,2045,2045,0
20240404,153500,6411435,2045,2045,2045,2045,0
20240404,153400,6411435,2045,2045,2045,2045,0
20240404,153300,6411435,2045,2045,2045,2045,0
20240404,153200,6411435,2045,2045,2045,2045,0
20240404,153100,6411435,2045,2045,2045,2045,0
20240404,153000,6411435,2045,2045,2045,2045,9
20240404,152900,6393030,2045,2045,2045,2045,0
20240404,152800,6393030,2045,2045,2045,2045,0
20240404,152700,6393030,2045,2045,2045,2045,0
20240404,152600,6393030,2045,2045,2045,2045,0
20240404,152500,6393030,2045,2045,2045,2045,0
20240404,152400,6393030,2045,2045,2045,2045,0
20240404,152300,6393030,2045,2045,2045,2045,0
20240404,152200,6393030,2045,2045,2045,2045,0
20240404,152100,6393030,2045,2045,2045,2045,0
20240404,152000,6393030,2045,2045,2045,2045,0
20240404,151900,6393030,2045,2045,2045,2045,1
20240404,151800,6390985,2040,2040,2040,2040,67
20240404,151700,6254305,2040,2040,2040,2040,0
20240404,151600,6254305,2040,2040,2040,2040,1
20240404,151500,6252265,2000,2000,2000,2000,0
20240404,151400,6252265,2000,2000,2000,2000,0
20240404,151300,6252265,2000,2000,2000,2000,0
20240404,151200,6252265,2000,2000,2000,2000,0
20240404,151100,6252265,2000,2000,2000,2000,0
20240404,151000,6252265,2000,2000,2000,2000,0
20240404,150900,6252265,2000,2000,2000,2000,0
20240404,150800,6252265,2000,2000,2000,2000,0
20240404,150700,6252265,2000,2000,2000,2000,313
20240404,150600,5626265,2005,2005,2005,2005,0
20240404,150500,5626265,2005,2005,2005,2005,0
20240404,150400,5626265,2005,2005,2005,2005,60
20240404,150300,5505965,2045,2045,2045,2045,0
20240404,150200,5505965,2045,2045,2045,2045,0
20240404,150100,5505965,2045,2045,2045,2045,0
20240404,150000,5505965,2045,2045,2045,2045,0
20240404,145900,5505965,2045,2045,2045,2045,0
20240404,145800,5505965,2045,2045,2045,2045,0
20240404,145700,5505965,2045,2045,2045,2045,0
20240404,145600,5505965,2045,2045,2045,2045,0
20240404,145500,5505965,2045,2045,2045,2045,0
20240404,145400,5505965,2045,2045,2045,2045,0
20240404,145300,5505965,2045,2045,2045,2045,0
20240404,145200,5505965,2045,2045,2045,2045,0
20240404,145100,5505965,2045,2045,2045,2045,0
20240404,145000,5505965,2045,2045,2045,2045,0
20240404,144900,5505965,2045,2045,2045,2045,0
20240404,144800,5505965,2045,2045,2045,2045,0
20240404,144700,5505965,2045,2045,2045,2045,0
20240404,144600,5505965,2045,2045,2045,2045,0
20240404,144500,5505965,2045,2045,2045,2045,0
20240404,144400,5505965,2045,2045,2045,2045,0
20240404,144300,5505965,2045,2045,2045,2045,0
20240404,144200,5505965,2045,2045,2045,2045,0
20240404,144100,5505965,2045,2045,2045,2045,0
20240404,144000,5505965,2045,2045,2045,2045,0
20240404,143900,5505965,2045,2045,2045,2045,0
20240404,143800,5505965,2045,2045,2045,2045,0
20240404,143700,5505965,2045,2045,2045,2045,0
20240404,143600,5505965,2045,2045,2045,2045,0
20240404,143500,5505965,2045,2045,2045,2045,0
20240404,143400,5505965,2045,2045,2045,2045,0
20240404,143300,5505965,2045,2045,2045,2045,5
20240404,143200,5495740,2045,2045,2045,2045,0
20240404,143100,5495740,2045,2045,2045,2045,0
20240404,143000,5495740,2045,2045,2045,2045,0
20240404,142900,5495740,2045,2045,2045,2045,0
20240404,142800,5495740,2045,2045,2045,2045,0
20240404,142700,5495740,2045,2045,2045,2045,0
20240404,142600,5495740,2045,2045,2045,2045,0
20240404,142500,5495740,2045,2045,2045,2045,0
20240404,142400,5495740,2045,2045,2045,2045,0
20240404,142300,5495740,2045,2045,2045,2045,0
20240404,142200,5495740,2045,2045,2045,2045,0
20240404,142100,5495740,2045,2045,2045,2045,0
20240404,142000,5495740,2045,2045,2045,2045,0
20240404,141900,5495740,2045,2045,2045,2045,0
20240404,141800,5495740,2045,2045,2045,2045,0
20240404,141700,5495740,2045,2045,2045,2045,0
20240404,141600,5495740,2045,2045,2045,2045,0
20240404,141500,5495740,2045,2045,2045,2045,0
20240404,141400,5495740,2045,2045,2045,2045,0
20240404,141300,5495740,2045,2045,2045,2045,0
20240404,141200,5495740,2045,2045,2045,2045,0
20240404,141100,5495740,2045,2045,2045,2045,0
20240404,141000,5495740,2045,2045,2045,2045,0
20240404,140900,5495740,2045,2045,2045,2045,0
20240404,140800,5495740,2045,2045,2045,2045,0
20240404,140700,5495740,2045,2045,2045,2045,0
20240404,140600,5495740,2045,2045,2045,2045,0
20240404,140500,5495740,2045,2045,2045,2045,0
20240404,140400,5495740,2045,2045,2045,2045,0
20240404,140300,5495740,2045,2045,2045,2045,0
20240404,140200,5495740,2045,2045,2045,2045,0
20240404,140100,5495740,2045,2045,2045,2045,0
20240404,140000,5495740,2045,2045,2045,2045,0
20240404,135900,5495740,2045,2045,2045,2045,0
20240404,135800,5495740,2045,2045,2045,2045,0
20240404,135700,5495740,2045,2045,2045,2045,0
20240404,135600,5495740,2045,2045,2045,2045,0
20240404,135500,5495740,2045,2045,2045,2045,0
20240404,135400,5495740,2045,2045,2045,2045,0
20240404,135300,5495740,2045,2045,2045,2045,0
20240404,135200,5495740,2045,2045,2045,2045,0
20240404,135100,5495740,2045,2045,2045,2045,39
20240404,135000,5415985,2005,2005,2005,2005,0
20240404,134900,5415985,2005,2005,2005,2005,0
20240404,134800,5415985,2005,2005,2005,2005,0
20240404,134700,5415985,2005,2005,2005,2005,0
20240404,134600,5415985,2005,2005,2005,2005,0
20240404,134500,5415985,2005,2005,2005,2005,0
20240404,134400,5415985,2005,2005,2005,2005,0
20240404,134300,5415985,2005,2005,2005,2005,0
20240404,134200,5415985,2005,2005,2005,2005,0
20240404,134100,5415985,2005,2005,2005,2005,132
20240404,134000,5151325,2005,2005,2005,2005,0
20240404,133900,5151325,2005,2005,2005,2005,0
20240404,133800,5151325,2005,2005,2005,2005,0
20240404,133700,5151325,2005,2005,2005,2005,0
20240404,133600,5151325,2005,2005,2005,2005,0
20240404,133500,5151325,2005,2005,2005,2005,0
20240404,133400,5151325,2005,2005,2005,2005,0
20240404,133300,5151325,2005,2005,2005,2005,0
20240404,133200,5151325,2005,2005,2005,2005,0
20240404,133100,5151325,2005,2005,2005,2005,0
20240404,133000,5151325,2005,2005,2005,2005,0
20240404,132900,5151325,2005,2005,2005,2005,0
20240404,132800,5151325,2005,2005,2005,2005,0
20240404,132700,5151325,2005,2005,2005,2005,0
20240404,132600,5151325,2005,2030,2030,2005,340
20240404,132500,4467965,2065,2065,2065,2065,0
20240404,132400,4467965,2065,2065,2065,2065,0
20240404,132300,4467965,2065,2065,2065,2065,0
20240404,132200,4467965,2065,2065,2065,2065,0
20240404,132100,4467965,2065,2065,2065,2065,0
20240404,132000,4467965,2065,2065,2065,2065,0
20240404,131900,4467965,2065,2065,2065,2065,0
20240404,131800,4467965,2065,2065,2065,2065,0
20240404,131700,4467965,2065,2065,2065,2065,0
20240404,131600,4467965,2065,2065,2065,2065,0
20240404,131500,4467965,2065,2065,2065,2065,0
20240404,131400,4467965,2065,2065,2065,2065,0
20240404,131300,4467965,2065,2065,2065,2065,0
20240404,131200,4467965,2065,2065,2065,2065,0
20240404,131100,4467965,2065,2065,2065,2065,0
20240404,131000,4467965,2065,2065,2065,2065,0
20240404,130900,4467965,2065,2065,2065,2065,0
20240404,130800,4467965,2065,2065,2065,2065,0
20240404,130700,4467965,2065,2065,2065,2065,0
20240404,130600,4467965,2065,2065,2065,2065,0
20240404,130500,4467965,2065,2065,2065,2065,0
20240404,130400,4467965,2065,2065,2065,2065,0
20240404,130300,4467965,2065,2065,2065,2065,0
20240404,130200,4467965,2065,2065,2065,2065,0
20240404,130100,4467965,2065,2065,2065,2065,0
20240404,130000,4467965,2065,2065,2065,2065,0
20240404,125900,4467965,2065,2065,2065,2065,4
20240404,125800,4459705,2015,2015,2015,2015,0
20240404,125700,4459705,2015,2015,2015,2015,0
20240404,125600,4459705,2015,2015,2015,2015,0
20240404,125500,4459705,2015,2015,2015,2015,0
20240404,125400,4459705,2015,2015,2015,2015,0
20240404,125300,4459705,2015,2015,2015,2015,0
20240404,125200,4459705,2015,2015,2015,2015,0
20240404,125100,4459705,2015,2015,2015,2015,0
20240404,125000,4459705,2015,2015,2015,2015,0
20240404,124900,4459705,2015,2015,2015,2015,0
20240404,124800,4459705,2015,2015,2015,2015,0
20240404,124700,4459705,2015,2015,2015,2015,0
20240404,124600,4459705,2015,2015,2015,2015,0
20240404,124500,4459705,2015,2015,2015,2015,0
20240404,124400,4459705,2015,2015,2015,2015,0
20240404,124300,4459705,2015,2015,2015,2015,0
20240404,124200,4459705,2015,2015,2015,2015,0
20240404,124100,4459705,2015,2015,2015,2015,0
20240404,124000,4459705,2015,2015,2015,2015,0
20240404,123900,4459705,2015,2015,2015,2015,0
20240404,123800,4459705,2015,2015,2015,2015,0
20240404,123700,4459705,2015,2015,2015,2015,0
20240404,123600,4459705,2015,2015,2015,2015,0
20240404,123500,4459705,2015,2015,2015,2015,0
20240404,123400,4459705,2015,2015,2015,2015,0
20240404,123300,4459705,2015,2015,2015,2015,0
20240404,123200,4459705,2015,2015,2015,2015,0
20240404,123100,4459705,2015,2015,2015,2015,0
20240404,123000,4459705,2015,2015,2015,2015,0
20240404,122900,4459705,2015,2015,2015,2015,0
20240404,122800,4459705,2015,2015,2015,2015,0
20240404,122700,4459705,2015,2015,2015,2015,0
20240404,122600,4459705,2015,2015,2015,2015,0
20240404,122500,4459705,2015,2015,2015,2015,0
20240404,122400,4459705,2015,2015,2015,2015,0
20240404,122300,4459705,2015,2015,2015,2015,0
20240404,122200,4459705,2015,2015,2015,2015,0
20240404,122100,4459705,2015,2015,2015,2015,0
20240404,122000,4459705,2015,2015,2015,2015,0
20240404,121900,4459705,2015,2015,2015,2015,0
20240404,121800,4459705,2015,2015,2015,2015,0
20240404,121700,4459705,2015,2015,2015,2015,0
20240404,121600,4459705,2015,2015,2015,2015,0
20240404,121500,4459705,2015,2015,2015,2015,0
20240404,121400,4459705,2015,2015,2015,2015,0
20240404,121300,4459705,2015,2015,2015,2015,0
20240404,121200,4459705,2015,2015,2015,2015,0
20240404,121100,4459705,2015,2015,2015,2015,0
20240404,121000,4459705,2015,2015,2015,2015,0
20240404,120900,4459705,2015,2015,2015,2015,0
20240404,120800,4459705,2015,2015,2015,2015,0
20240404,120700,4459705,2015,2015,2015,2015,0
20240404,120600,4459705,2015,2015,2015,2015,0
20240404,120500,4459705,2015,2015,2015,2015,0
20240404,120400,4459705,2015,2015,2015,2015,0
20240404,120300,4459705,2015,2015,2015,2015,0
20240404,120200,4459705,2015,2015,2015,2015,0
20240404,120100,4459705,2015,2015,2015,2015,0
20240404,120000,4459705,2015,2015,2015,2015,0
20240404,115900,4459705,2015,2015,2015,2015,0
20240404,115800,4459705,2015,2015,2015,2015,0
20240404,115700,4459705,2015,2015,2015,2015,0
20240404,115600,4459705,2015,2015,2015,2015,0
20240404,115500,4459705,2015,2015,2015,2015,0
20240404,115400,4459705,2015,2015,2015,2015,0
20240404,115300,4459705,2015,2015,2015,2015,0
20240404,115200,4459705,2015,2015,2015,2015,0
20240404,115100,4459705,2015,2015,2015,2015,29
20240404,115000,4401270,2015,2060,2060,2015,57
20240404,114900,4285290,2065,2065,2065,2065,10
20240404,114800,4264640,2070,2070,2070,2070,0
20240404,114700,4264640,2070,2070,2070,2070,0
20240404,114600,4264640,2070,2070,2070,2070,0
20240404,114500,4264640,2070,2050,2070,2050,482
20240404,114400,3271175,2050,2050,2050,2050,0
20240404,114300,3271175,2050,2050,2050,2050,0
20240404,114200,3271175,2050,2050,2050,2050,0
20240404,114100,3271175,2050,2050,2050,2050,0
20240404,114000,3271175,2050,2050,2050,2050,35
20240404,113900,3199425,2000,2000,2000,2000,0
20240404,113800,3199425,2000,2000,2000,2000,0
20240404,113700,3199425,2000,2000,2000,2000,0
20240404,113600,3199425,2000,2000,2000,2000,0
20240404,113500,3199425,2000,2000,2000,2000,0
20240404,113400,3199425,2000,2000,2000,2000,0
20240404,113300,3199425,2000,2000,2000,2000,0
20240404,113200,3199425,2000,2000,2000,2000,0
20240404,113100,3199425,2000,2000,2000,2000,0
20240404,113000,3199425,2000,2000,2000,2000,0
20240404,112900,3199425,2000,2000,2000,2000,0
20240404,112800,3199425,2000,2000,2000,2000,0
20240404,112700,3199425,2000,2000,2000,2000,0
20240404,112600,3199425,2000,2000,2000,2000,0
20240404,112500,3199425,2000,2000,2000,2000,0
20240404,112400,3199425,2000,2000,2000,2000,0
20240404,112300,3199425,2000,2000,2000,2000,0
20240404,112200,3199425,2000,2000,2000,2000,0
20240404,112100,3199425,2000,2000,2000,2000,374
20240404,112000,2451425,2005,2005,2005,2005,26
20240404,111900,2399295,2050,2050,2050,2050,0
20240404,111800,2399295,2050,2050,2050,2050,0
20240404,111700,2399295,2050,2050,2050,2050,1
20240404,111600,2397245,2005,2005,2005,2005,0
20240404,111500,2397245,2005,2005,2005,2005,0
20240404,111400,2397245,2005,2005,2005,2005,374
20240404,111300,1647375,2005,2005,2005,2005,0
20240404,111200,1647375,2005,2005,2005,2005,0
20240404,111100,1647375,2005,2005,2005,2005,0
20240404,111000,1647375,2005,2005,2005,2005,0
20240404,110900,1647375,2005,2005,2005,2005,0
20240404,110800,1647375,2005,2005,2005,2005,0
20240404,110700,1647375,2005,2005,2005,2005,10
20240404,110600,1627325,2065,2065,2065,2065,0
20240404,110500,1627325,2065,2065,2065,2065,0
20240404,110400,1627325,2065,2065,2065,2065,0
20240404,110300,1627325,2065,2065,2065,2065,0
20240404,110200,1627325,2065,2065,2065,2065,0
20240404,110100,1627325,2065,2065,2065,2065,0
20240404,110000,1627325,2065,2065,2065,2065,0
20240404,105900,1627325,2065,2065,2065,2065,0
20240404,105800,1627325,2065,2065,2065,2065,0
20240404,105700,1627325,2065,2065,2065,2065,0
20240404,105600,1627325,2065,2065,2065,2065,0
20240404,105500,1627325,2065,2065,2065,2065,0
20240404,105400,1627325,2065,2065,2065,2065,0
20240404,105300,1627325,2065,2065,2065,2065,0
20240404,105200,1627325,2065,2065,2065,2065,0
20240404,105100,1627325,2065,2065,2065,2065,0
20240404,105000,1627325,2065,2065,2065,2065,0
20240404,104900,1627325,2065,2065,2065,2065,0
20240404,104800,1627325,2065,2065,2065,2065,0
20240404,104700,1627325,2065,2065,2065,2065,0
20240404,104600,1627325,2065,2065,2065,2065,0
20240404,104500,1627325,2065,2065,2065,2065,0
20240404,104400,1627325,2065,2065,2065,2065,0
20240404,104300,1627325,2065,2065,2065,2065,0
20240404,104200,1627325,2065,2065,2065,2065,0
20240404,104100,1627325,2065,2065,2065,2065,0
20240404,104000,1627325,2065,2065,2065,2065,0
20240404,103900,1627325,2065,2065,2065,2065,0
20240404,103800,1627325,2065,2065,2065,2065,0
20240404,103700,1627325,2065,2065,2065,2065,0
20240404,103600,1627325,2065,2065,2065,2065,0
20240404,103500,1627325,2065,2065,2065,2065,0
20240404,103400,1627325,2065,2065,2065,2065,0
20240404,103300,1627325,2065,2065,2065,2065,0
20240404,103200,1627325,2065,2065,2065,2065,0
20240404,103100,1627325,2065,2065,2065,2065,0
20240404,103000,1627325,2065,2065,2065,2065,0
20240404,102900,1627325,2065,2065,2065,2065,0
20240404,102800,1627325,2065,2065,2065,2065,0
20240404,102700,1627325,2065,2065,2065,2065,18
20240404,102600,1590155,2000,2000,2000,2000,0
20240404,102500,1590155,2000,2000,2000,2000,0
20240404,102400,1590155,2000,2000,2000,2000,91
20240404,102300,1408155,2000,2000,2000,2000,0
20240404,102200,1408155,2000,2000,2000,2000,0
20240404,102100,1408155,2000,2000,2000,2000,0
20240404,102000,1408155,2000,2000,2000,2000,0
20240404,101900,1408155,2000,2000,2000,2000,0
20240404,101800,1408155,2000,2000,2000,2000,0
20240404,101700,1408155,2000,2000,2000,2000,0
20240404,101600,1408155,2000,2000,2000,2000,0
20240404,101500,1408155,2000,2000,2000,2000,0
20240404,101400,1408155,2000,2000,2000,2000,300
20240404,101300,808155,2000,2015,2015,2000,339
20240404,101200,129145,2085,2085,2085,2085,0
20240404,101100,129145,2085,2085,2085,2085,0
20240404,101000,129145,2085,2085,2085,2085,0
20240404,100900,129145,2085,2085,2085,2085,0
20240404,100800,129145,2085,2085,2085,2085,0
20240404,100700,129145,2085,2085,2085,2085,0
20240404,100600,129145,2085,2085,2085,2085,0
20240404,100500,129145,2085,2085,2085,2085,0
20240404,100400,129145,2085,2085,2085,2085,0
20240404,100300,129145,2085,2085,2085,2085,0
20240404,100200,129145,2085,2085,2085,2085,0
20240404,100100,129145,2085,2085,2085,2085,0
20240404,100000,129145,2085,2085,2085,2085,0
20240404,095900,129145,2085,2085,2085,2085,0
20240404,095800,129145,2085,2085,2085,2085,0
20240404,095700,129145,2085,2085,2085,2085,0
20240404,095600,129145,2085,2085,2085,2085,0
20240404,095500,129145,2085,2085,2085,2085,0
20240404,095400,129145,2085,2085,2085,2085,0
20240404,095300,129145,2085,2085,2085,2085,0
20240404,095200,129145,2085,2085,2085,2085,0
20240404,095100,129145,2085,2085,2085,2085,0
20240404,095000,129145,2085,2085,2085,2085,0
20240404,094900,129145,2085,2085,2085,2085,0
20240404,094800,129145,2085,2085,2085,2085,0
20240404,094700,129145,2085,2085,2085,2085,0
20240404,094600,129145,2085,2085,2085,2085,0
20240404,094500,129145,2085,2085,2085,2085,0
20240404,094400,129145,2085,2085,2085,2085,0
20240404,094300,129145,2085,2085,2085,2085,0
20240404,094200,129145,2085,2085,2085,2085,0
20240404,094100,129145,2085,2085,2085,2085,0
20240404,094000,129145,2085,2085,2085,2085,0
20240404,093900,129145,2085,2085,2085,2085,0
20240404,093800,129145,2085,2085,2085,2085,0
20240404,093700,129145,2085,2085,2085,2085,0
20240404,093600,129145,2085,2085,2085,2085,0
20240404,093500,129145,2085,2085,2085,2085,0
20240404,093400,129145,2085,2085,2085,2085,0
20240404,093300,129145,2085,2085,2085,2085,0
20240404,093200,129145,2085,2085,2085,2085,0
20240404,093100,129145,2085,2085,2085,2085,0
20240404,093000,129145,2085,2085,2085,2085,0
20240404,092900,129145,2085,2085,2085,2085,0
20240404,092800,129145,2085,2085,2085,2085,0
20240404,092700,129145,2085,2085,2085,2085,0
20240404,092600,129145,2085,2085,2085,2085,0
20240404,092500,129145,2085,2085,2085,2085,0
20240404,092400,129145,2085,2085,2085,2085,0
20240404,092300,129145,2085,2085,2085,2085,0
20240404,092200,129145,2085,2085,2085,2085,0
20240404,092100,129145,2085,2085,2085,2085,0
20240404,092000,129145,2085,2085,2085,2085,0
20240404,091900,129145,2085,2085,2085,2085,0
20240404,091800,129145,2085,2085,2085,2085,0
20240404,091700,129145,2085,2085,2085,2085,0
20240404,091600,129145,2085,2085,2085,2085,0
20240404,091500,129145,2085,2085,2085,2085,0
20240404,091400,129145,2085,2085,2085,2085,0
20240404,091300,129145,2085,2085,2085,2085,0
20240404,091200,129145,2085,2085,2085,2085,0
20240404,091100,129145,2085,2085,2085,2085,10
20240404,091000,108295,2085,2085,2085,2085,0
20240404,090900,108295,2085,2085,2085,2085,0
20240404,090800,108295,2085,2085,2085,2085,0
20240404,090700,108295,2085,2085,2085,2085,0
20240404,090600,108295,2085,2085,2085,2085,0
20240404,090500,108295,2085,2085,2085,2085,0
20240404,090400,108295,2085,2085,2085,2085,0
20240404,090300,108295,2085,2085,2085,2085,0
20240404,090200,108295,2085,2070,2085,2070,7
20240404,090100,93775,2075,2080,2080,2075,10
20240404,090000,73000,2085,2090,2090,2085,35