KissMeData/465320/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214800,21515175,2165,2165,2165,2165,34
20240404,214700,21515175,2165,2165,2165,2165,0
20240404,214600,21515175,2165,2165,2165,2165,0
20240404,214500,21515175,2165,2165,2165,2165,0
20240404,214400,21515175,2165,2165,2165,2165,0
20240404,214300,21515175,2165,2165,2165,2165,0
20240404,214200,21515175,2165,2165,2165,2165,0
20240404,214100,21515175,2165,2165,2165,2165,0
20240404,214000,21515175,2165,2165,2165,2165,0
20240404,213900,21515175,2165,2165,2165,2165,0
20240404,213800,21515175,2165,2165,2165,2165,0
20240404,213700,21515175,2165,2165,2165,2165,0
20240404,213600,21515175,2165,2165,2165,2165,0
20240404,213500,21515175,2165,2165,2165,2165,0
20240404,213400,21515175,2165,2165,2165,2165,0
20240404,213300,21515175,2165,2165,2165,2165,0
20240404,213200,21515175,2165,2165,2165,2165,0
20240404,213100,21515175,2165,2165,2165,2165,0
20240404,213000,21515175,2165,2165,2165,2165,0
20240404,212900,21515175,2165,2165,2165,2165,0
20240404,212800,21515175,2165,2165,2165,2165,0
20240404,212700,21515175,2165,2165,2165,2165,0
20240404,212600,21515175,2165,2165,2165,2165,0
20240404,212500,21515175,2165,2165,2165,2165,0
20240404,212400,21515175,2165,2165,2165,2165,0
20240404,212300,21515175,2165,2165,2165,2165,0
20240404,212200,21515175,2165,2165,2165,2165,0
20240404,212100,21515175,2165,2165,2165,2165,0
20240404,212000,21515175,2165,2165,2165,2165,0
20240404,211900,21515175,2165,2165,2165,2165,0
20240404,211800,21515175,2165,2165,2165,2165,34
20240404,211700,21515175,2165,2165,2165,2165,0
20240404,211600,21515175,2165,2165,2165,2165,0
20240404,211500,21515175,2165,2165,2165,2165,0
20240404,211400,21515175,2165,2165,2165,2165,0
20240404,211300,21515175,2165,2165,2165,2165,0
20240404,211200,21515175,2165,2165,2165,2165,0
20240404,211100,21515175,2165,2165,2165,2165,0
20240404,211000,21515175,2165,2165,2165,2165,0
20240404,210900,21515175,2165,2165,2165,2165,0
20240404,210800,21515175,2165,2165,2165,2165,0
20240404,210700,21515175,2165,2165,2165,2165,0
20240404,210600,21515175,2165,2165,2165,2165,0
20240404,210500,21515175,2165,2165,2165,2165,0
20240404,210400,21515175,2165,2165,2165,2165,0
20240404,210300,21515175,2165,2165,2165,2165,0
20240404,210200,21515175,2165,2165,2165,2165,0
20240404,210100,21515175,2165,2165,2165,2165,0
20240404,210000,21515175,2165,2165,2165,2165,0
20240404,205900,21515175,2165,2165,2165,2165,0
20240404,205800,21515175,2165,2165,2165,2165,0
20240404,205700,21515175,2165,2165,2165,2165,0
20240404,205600,21515175,2165,2165,2165,2165,0
20240404,205500,21515175,2165,2165,2165,2165,0
20240404,205400,21515175,2165,2165,2165,2165,0
20240404,205300,21515175,2165,2165,2165,2165,0
20240404,205200,21515175,2165,2165,2165,2165,0
20240404,205100,21515175,2165,2165,2165,2165,0
20240404,205000,21515175,2165,2165,2165,2165,0
20240404,204900,21515175,2165,2165,2165,2165,0
20240404,204800,21515175,2165,2165,2165,2165,34
20240404,204700,21515175,2165,2165,2165,2165,0
20240404,204600,21515175,2165,2165,2165,2165,0
20240404,204500,21515175,2165,2165,2165,2165,0
20240404,204400,21515175,2165,2165,2165,2165,0
20240404,204300,21515175,2165,2165,2165,2165,0
20240404,204200,21515175,2165,2165,2165,2165,0
20240404,204100,21515175,2165,2165,2165,2165,0
20240404,204000,21515175,2165,2165,2165,2165,0
20240404,203900,21515175,2165,2165,2165,2165,0
20240404,203800,21515175,2165,2165,2165,2165,0
20240404,203700,21515175,2165,2165,2165,2165,0
20240404,203600,21515175,2165,2165,2165,2165,0
20240404,203500,21515175,2165,2165,2165,2165,0
20240404,203400,21515175,2165,2165,2165,2165,0
20240404,203300,21515175,2165,2165,2165,2165,0
20240404,203200,21515175,2165,2165,2165,2165,0
20240404,203100,21515175,2165,2165,2165,2165,0
20240404,203000,21515175,2165,2165,2165,2165,0
20240404,202900,21515175,2165,2165,2165,2165,0
20240404,202800,21515175,2165,2165,2165,2165,0
20240404,202700,21515175,2165,2165,2165,2165,0
20240404,202600,21515175,2165,2165,2165,2165,0
20240404,202500,21515175,2165,2165,2165,2165,0
20240404,202400,21515175,2165,2165,2165,2165,0
20240404,202300,21515175,2165,2165,2165,2165,0
20240404,202200,21515175,2165,2165,2165,2165,0
20240404,202100,21515175,2165,2165,2165,2165,0
20240404,202000,21515175,2165,2165,2165,2165,0
20240404,201900,21515175,2165,2165,2165,2165,0
20240404,201800,21515175,2165,2165,2165,2165,34
20240404,201700,21515175,2165,2165,2165,2165,0
20240404,201600,21515175,2165,2165,2165,2165,0
20240404,201500,21515175,2165,2165,2165,2165,0
20240404,201400,21515175,2165,2165,2165,2165,0
20240404,201300,21515175,2165,2165,2165,2165,0
20240404,201200,21515175,2165,2165,2165,2165,0
20240404,201100,21515175,2165,2165,2165,2165,0
20240404,201000,21515175,2165,2165,2165,2165,0
20240404,200900,21515175,2165,2165,2165,2165,0
20240404,200800,21515175,2165,2165,2165,2165,0
20240404,200700,21515175,2165,2165,2165,2165,0
20240404,200600,21515175,2165,2165,2165,2165,0
20240404,200500,21515175,2165,2165,2165,2165,0
20240404,200400,21515175,2165,2165,2165,2165,0
20240404,200300,21515175,2165,2165,2165,2165,0
20240404,200200,21515175,2165,2165,2165,2165,0
20240404,200100,21515175,2165,2165,2165,2165,0
20240404,200000,21515175,2165,2165,2165,2165,0
20240404,195900,21515175,2165,2165,2165,2165,0
20240404,195800,21515175,2165,2165,2165,2165,0
20240404,195700,21515175,2165,2165,2165,2165,0
20240404,195600,21515175,2165,2165,2165,2165,0
20240404,195500,21515175,2165,2165,2165,2165,0
20240404,195400,21515175,2165,2165,2165,2165,0
20240404,195300,21515175,2165,2165,2165,2165,0
20240404,195200,21515175,2165,2165,2165,2165,0
20240404,195100,21515175,2165,2165,2165,2165,0
20240404,195000,21515175,2165,2165,2165,2165,0
20240404,194900,21515175,2165,2165,2165,2165,0
20240404,194800,21515175,2165,2165,2165,2165,34
20240404,194700,21515175,2165,2165,2165,2165,0
20240404,194600,21515175,2165,2165,2165,2165,0
20240404,194500,21515175,2165,2165,2165,2165,0
20240404,194400,21515175,2165,2165,2165,2165,0
20240404,194300,21515175,2165,2165,2165,2165,0
20240404,194200,21515175,2165,2165,2165,2165,0
20240404,194100,21515175,2165,2165,2165,2165,0
20240404,194000,21515175,2165,2165,2165,2165,0
20240404,193900,21515175,2165,2165,2165,2165,0
20240404,193800,21515175,2165,2165,2165,2165,0
20240404,193700,21515175,2165,2165,2165,2165,0
20240404,193600,21515175,2165,2165,2165,2165,0
20240404,193500,21515175,2165,2165,2165,2165,0
20240404,193400,21515175,2165,2165,2165,2165,0
20240404,193300,21515175,2165,2165,2165,2165,0
20240404,193200,21515175,2165,2165,2165,2165,0
20240404,193100,21515175,2165,2165,2165,2165,0
20240404,193000,21515175,2165,2165,2165,2165,0
20240404,192900,21515175,2165,2165,2165,2165,0
20240404,192800,21515175,2165,2165,2165,2165,0
20240404,192700,21515175,2165,2165,2165,2165,0
20240404,192600,21515175,2165,2165,2165,2165,0
20240404,192500,21515175,2165,2165,2165,2165,0
20240404,192400,21515175,2165,2165,2165,2165,0
20240404,192300,21515175,2165,2165,2165,2165,0
20240404,192200,21515175,2165,2165,2165,2165,0
20240404,192100,21515175,2165,2165,2165,2165,0
20240404,192000,21515175,2165,2165,2165,2165,0
20240404,191900,21515175,2165,2165,2165,2165,0
20240404,191800,21515175,2165,2165,2165,2165,34
20240404,191700,21515175,2165,2165,2165,2165,0
20240404,191600,21515175,2165,2165,2165,2165,0
20240404,191500,21515175,2165,2165,2165,2165,0
20240404,191400,21515175,2165,2165,2165,2165,0
20240404,191300,21515175,2165,2165,2165,2165,0
20240404,191200,21515175,2165,2165,2165,2165,0
20240404,191100,21515175,2165,2165,2165,2165,0
20240404,191000,21515175,2165,2165,2165,2165,0
20240404,190900,21515175,2165,2165,2165,2165,0
20240404,190800,21515175,2165,2165,2165,2165,0
20240404,190700,21515175,2165,2165,2165,2165,0
20240404,190600,21515175,2165,2165,2165,2165,0
20240404,190500,21515175,2165,2165,2165,2165,0
20240404,190400,21515175,2165,2165,2165,2165,0
20240404,190300,21515175,2165,2165,2165,2165,0
20240404,190200,21515175,2165,2165,2165,2165,0
20240404,190100,21515175,2165,2165,2165,2165,0
20240404,190000,21515175,2165,2165,2165,2165,0
20240404,185900,21515175,2165,2165,2165,2165,0
20240404,185800,21515175,2165,2165,2165,2165,0
20240404,185700,21515175,2165,2165,2165,2165,0
20240404,185600,21515175,2165,2165,2165,2165,0
20240404,185500,21515175,2165,2165,2165,2165,0
20240404,185400,21515175,2165,2165,2165,2165,0
20240404,185300,21515175,2165,2165,2165,2165,0
20240404,185200,21515175,2165,2165,2165,2165,0
20240404,185100,21515175,2165,2165,2165,2165,0
20240404,185000,21515175,2165,2165,2165,2165,0
20240404,184900,21515175,2165,2165,2165,2165,0
20240404,184800,21515175,2165,2165,2165,2165,34
20240404,184700,21515175,2165,2165,2165,2165,0
20240404,184600,21515175,2165,2165,2165,2165,0
20240404,184500,21515175,2165,2165,2165,2165,0
20240404,184400,21515175,2165,2165,2165,2165,0
20240404,184300,21515175,2165,2165,2165,2165,0
20240404,184200,21515175,2165,2165,2165,2165,0
20240404,184100,21515175,2165,2165,2165,2165,0
20240404,184000,21515175,2165,2165,2165,2165,0
20240404,183900,21515175,2165,2165,2165,2165,0
20240404,183800,21515175,2165,2165,2165,2165,0
20240404,183700,21515175,2165,2165,2165,2165,0
20240404,183600,21515175,2165,2165,2165,2165,0
20240404,183500,21515175,2165,2165,2165,2165,0
20240404,183400,21515175,2165,2165,2165,2165,0
20240404,183300,21515175,2165,2165,2165,2165,0
20240404,183200,21515175,2165,2165,2165,2165,0
20240404,183100,21515175,2165,2165,2165,2165,0
20240404,183000,21515175,2165,2165,2165,2165,0
20240404,182900,21515175,2165,2165,2165,2165,0
20240404,182800,21515175,2165,2165,2165,2165,0
20240404,182700,21515175,2165,2165,2165,2165,0
20240404,182600,21515175,2165,2165,2165,2165,0
20240404,182500,21515175,2165,2165,2165,2165,0
20240404,182400,21515175,2165,2165,2165,2165,0
20240404,182300,21515175,2165,2165,2165,2165,0
20240404,182200,21515175,2165,2165,2165,2165,0
20240404,182100,21515175,2165,2165,2165,2165,0
20240404,182000,21515175,2165,2165,2165,2165,0
20240404,181900,21515175,2165,2165,2165,2165,0
20240404,181800,21515175,2165,2165,2165,2165,34
20240404,181700,21515175,2165,2165,2165,2165,0
20240404,181600,21515175,2165,2165,2165,2165,0
20240404,181500,21515175,2165,2165,2165,2165,0
20240404,181400,21515175,2165,2165,2165,2165,0
20240404,181300,21515175,2165,2165,2165,2165,0
20240404,181200,21515175,2165,2165,2165,2165,0
20240404,181100,21515175,2165,2165,2165,2165,0
20240404,181000,21515175,2165,2165,2165,2165,0
20240404,180900,21515175,2165,2165,2165,2165,0
20240404,180800,21515175,2165,2165,2165,2165,0
20240404,180700,21515175,2165,2165,2165,2165,0
20240404,180600,21515175,2165,2165,2165,2165,0
20240404,180500,21515175,2165,2165,2165,2165,0
20240404,180400,21515175,2165,2165,2165,2165,0
20240404,180300,21515175,2165,2165,2165,2165,0
20240404,180200,21515175,2165,2165,2165,2165,0
20240404,180100,21515175,2165,2165,2165,2165,0
20240404,180000,21515175,2165,2165,2165,2165,0
20240404,175900,21515175,2165,2165,2165,2165,0
20240404,175800,21515175,2165,2165,2165,2165,0
20240404,175700,21515175,2165,2165,2165,2165,0
20240404,175600,21515175,2165,2165,2165,2165,0
20240404,175500,21515175,2165,2165,2165,2165,0
20240404,175400,21515175,2165,2165,2165,2165,0
20240404,175300,21515175,2165,2165,2165,2165,0
20240404,175200,21515175,2165,2165,2165,2165,0
20240404,175100,21515175,2165,2165,2165,2165,0
20240404,175000,21515175,2165,2165,2165,2165,0
20240404,174900,21515175,2165,2165,2165,2165,0
20240404,174800,21515175,2165,2165,2165,2165,34
20240404,174700,21515175,2165,2165,2165,2165,0
20240404,174600,21515175,2165,2165,2165,2165,0
20240404,174500,21515175,2165,2165,2165,2165,0
20240404,174400,21515175,2165,2165,2165,2165,0
20240404,174300,21515175,2165,2165,2165,2165,0
20240404,174200,21515175,2165,2165,2165,2165,0
20240404,174100,21515175,2165,2165,2165,2165,0
20240404,174000,21515175,2165,2165,2165,2165,0
20240404,173900,21515175,2165,2165,2165,2165,0
20240404,173800,21515175,2165,2165,2165,2165,0
20240404,173700,21515175,2165,2165,2165,2165,0
20240404,173600,21515175,2165,2165,2165,2165,0
20240404,173500,21515175,2165,2165,2165,2165,0
20240404,173400,21515175,2165,2165,2165,2165,0
20240404,173300,21515175,2165,2165,2165,2165,0
20240404,173200,21515175,2165,2165,2165,2165,0
20240404,173100,21515175,2165,2165,2165,2165,0
20240404,173000,21515175,2165,2165,2165,2165,0
20240404,172900,21515175,2165,2165,2165,2165,0
20240404,172800,21515175,2165,2165,2165,2165,0
20240404,172700,21515175,2165,2165,2165,2165,0
20240404,172600,21515175,2165,2165,2165,2165,0
20240404,172500,21515175,2165,2165,2165,2165,0
20240404,172400,21515175,2165,2165,2165,2165,0
20240404,172300,21515175,2165,2165,2165,2165,0
20240404,172200,21515175,2165,2165,2165,2165,0
20240404,172100,21515175,2165,2165,2165,2165,0
20240404,172000,21515175,2165,2165,2165,2165,0
20240404,171900,21515175,2165,2165,2165,2165,0
20240404,171800,21515175,2165,2165,2165,2165,34
20240404,171700,21515175,2165,2165,2165,2165,0
20240404,171600,21515175,2165,2165,2165,2165,0
20240404,171500,21515175,2165,2165,2165,2165,0
20240404,171400,21515175,2165,2165,2165,2165,0
20240404,171300,21515175,2165,2165,2165,2165,0
20240404,171200,21515175,2165,2165,2165,2165,0
20240404,171100,21515175,2165,2165,2165,2165,0
20240404,171000,21515175,2165,2165,2165,2165,0
20240404,170900,21515175,2165,2165,2165,2165,0
20240404,170800,21515175,2165,2165,2165,2165,0
20240404,170700,21515175,2165,2165,2165,2165,0
20240404,170600,21515175,2165,2165,2165,2165,0
20240404,170500,21515175,2165,2165,2165,2165,0
20240404,170400,21515175,2165,2165,2165,2165,0
20240404,170300,21515175,2165,2165,2165,2165,0
20240404,170200,21515175,2165,2165,2165,2165,0
20240404,170100,21515175,2165,2165,2165,2165,0
20240404,170000,21515175,2165,2165,2165,2165,0
20240404,165900,21515175,2165,2165,2165,2165,0
20240404,165800,21515175,2165,2165,2165,2165,0
20240404,165700,21515175,2165,2165,2165,2165,0
20240404,165600,21515175,2165,2165,2165,2165,0
20240404,165500,21515175,2165,2165,2165,2165,0
20240404,165400,21515175,2165,2165,2165,2165,0
20240404,165300,21515175,2165,2165,2165,2165,0
20240404,165200,21515175,2165,2165,2165,2165,0
20240404,165100,21515175,2165,2165,2165,2165,0
20240404,165000,21515175,2165,2165,2165,2165,0
20240404,164900,21515175,2165,2165,2165,2165,0
20240404,164800,21515175,2165,2165,2165,2165,34
20240404,164700,21515175,2165,2165,2165,2165,0
20240404,164600,21515175,2165,2165,2165,2165,0
20240404,164500,21515175,2165,2165,2165,2165,0
20240404,164400,21515175,2165,2165,2165,2165,0
20240404,164300,21515175,2165,2165,2165,2165,0
20240404,164200,21515175,2165,2165,2165,2165,0
20240404,164100,21515175,2165,2165,2165,2165,0
20240404,164000,21515175,2165,2165,2165,2165,0
20240404,163900,21515175,2165,2165,2165,2165,0
20240404,163800,21515175,2165,2165,2165,2165,0
20240404,163700,21515175,2165,2165,2165,2165,0
20240404,163600,21515175,2165,2165,2165,2165,0
20240404,163500,21515175,2165,2165,2165,2165,0
20240404,163400,21515175,2165,2165,2165,2165,0
20240404,163300,21515175,2165,2165,2165,2165,0
20240404,163200,21515175,2165,2165,2165,2165,0
20240404,163100,21515175,2165,2165,2165,2165,0
20240404,163000,21515175,2165,2165,2165,2165,0
20240404,162900,21515175,2165,2165,2165,2165,0
20240404,162800,21515175,2165,2165,2165,2165,0
20240404,162700,21515175,2165,2165,2165,2165,0
20240404,162600,21515175,2165,2165,2165,2165,0
20240404,162500,21515175,2165,2165,2165,2165,0
20240404,162400,21515175,2165,2165,2165,2165,0
20240404,162300,21515175,2165,2165,2165,2165,0
20240404,162200,21515175,2165,2165,2165,2165,0
20240404,162100,21515175,2165,2165,2165,2165,0
20240404,162000,21515175,2165,2165,2165,2165,0
20240404,161900,21515175,2165,2165,2165,2165,0
20240404,161800,21515175,2165,2165,2165,2165,34
20240404,161700,21515175,2165,2165,2165,2165,0
20240404,161600,21515175,2165,2165,2165,2165,0
20240404,161500,21515175,2165,2165,2165,2165,0
20240404,161400,21515175,2165,2165,2165,2165,0
20240404,161300,21515175,2165,2165,2165,2165,0
20240404,161200,21515175,2165,2165,2165,2165,0
20240404,161100,21515175,2165,2165,2165,2165,0
20240404,161000,21515175,2165,2165,2165,2165,0
20240404,160900,21515175,2165,2165,2165,2165,0
20240404,160800,21515175,2165,2165,2165,2165,0
20240404,160700,21515175,2165,2165,2165,2165,0
20240404,160600,21515175,2165,2165,2165,2165,0
20240404,160500,21515175,2165,2165,2165,2165,0
20240404,160400,21515175,2165,2165,2165,2165,0
20240404,160300,21515175,2165,2165,2165,2165,0
20240404,160200,21515175,2165,2165,2165,2165,0
20240404,160100,21515175,2165,2165,2165,2165,0
20240404,160000,21515175,2165,2165,2165,2165,0
20240404,155900,21515175,2165,2165,2165,2165,0
20240404,155800,21515175,2165,2165,2165,2165,0
20240404,155700,21515175,2165,2165,2165,2165,0
20240404,155600,21515175,2165,2165,2165,2165,0
20240404,155500,21515175,2165,2165,2165,2165,0
20240404,155400,21515175,2165,2165,2165,2165,0
20240404,155300,21515175,2165,2165,2165,2165,0
20240404,155200,21515175,2165,2165,2165,2165,0
20240404,155100,21515175,2165,2165,2165,2165,0
20240404,155000,21515175,2165,2165,2165,2165,0
20240404,154900,21515175,2165,2165,2165,2165,0
20240404,154800,21515175,2165,2165,2165,2165,34
20240404,154700,21515175,2165,2165,2165,2165,0
20240404,154600,21515175,2165,2165,2165,2165,0
20240404,154500,21515175,2165,2165,2165,2165,0
20240404,154400,21515175,2165,2165,2165,2165,0
20240404,154300,21515175,2165,2165,2165,2165,0
20240404,154200,21515175,2165,2165,2165,2165,0
20240404,154100,21515175,2165,2165,2165,2165,0
20240404,154000,21515175,2165,2165,2165,2165,0
20240404,153900,21515175,2165,2165,2165,2165,0
20240404,153800,21515175,2165,2165,2165,2165,0
20240404,153700,21515175,2165,2165,2165,2165,0
20240404,153600,21515175,2165,2165,2165,2165,0
20240404,153500,21515175,2165,2165,2165,2165,0
20240404,153400,21515175,2165,2165,2165,2165,0
20240404,153300,21515175,2165,2165,2165,2165,0
20240404,153200,21515175,2165,2165,2165,2165,0
20240404,153100,21515175,2165,2165,2165,2165,0
20240404,153000,21515175,2165,2165,2165,2165,34
20240404,152900,21441565,2165,2165,2165,2165,0
20240404,152800,21441565,2165,2165,2165,2165,0
20240404,152700,21441565,2165,2165,2165,2165,0
20240404,152600,21441565,2165,2165,2165,2165,0
20240404,152500,21441565,2165,2165,2165,2165,0
20240404,152400,21441565,2165,2165,2165,2165,0
20240404,152300,21441565,2165,2165,2165,2165,0
20240404,152200,21441565,2165,2165,2165,2165,0
20240404,152100,21441565,2165,2165,2165,2165,0
20240404,152000,21441565,2165,2165,2165,2165,0
20240404,151900,21441565,2165,2165,2165,2165,46
20240404,151800,21341975,2165,2165,2165,2165,47
20240404,151700,21240220,2165,2165,2165,2165,0
20240404,151600,21240220,2165,2165,2165,2165,0
20240404,151500,21240220,2165,2165,2165,2165,500
20240404,151400,20157720,2165,2165,2165,2165,23
20240404,151300,20107925,2160,2160,2160,2160,0
20240404,151200,20107925,2160,2160,2160,2160,0
20240404,151100,20107925,2160,2160,2160,2160,0
20240404,151000,20107925,2160,2165,2165,2160,116
20240404,150900,19857075,2160,2160,2160,2160,0
20240404,150800,19857075,2160,2160,2160,2160,873
20240404,150700,17971395,2160,2160,2160,2160,0
20240404,150600,17971395,2160,2160,2160,2160,0
20240404,150500,17971395,2160,2160,2160,2160,0
20240404,150400,17971395,2160,2160,2160,2160,0
20240404,150300,17971395,2160,2160,2160,2160,0
20240404,150200,17971395,2160,2160,2160,2160,1
20240404,150100,17969235,2160,2160,2160,2160,0
20240404,150000,17969235,2160,2160,2160,2160,0
20240404,145900,17969235,2160,2165,2165,2160,24
20240404,145800,17917280,2165,2165,2165,2165,0
20240404,145700,17917280,2165,2165,2165,2165,0
20240404,145600,17917280,2165,2165,2165,2165,47
20240404,145500,17815525,2165,2165,2165,2165,0
20240404,145400,17815525,2165,2165,2165,2165,0
20240404,145300,17815525,2165,2165,2165,2165,0
20240404,145200,17815525,2165,2165,2165,2165,46
20240404,145100,17715935,2165,2165,2165,2165,0
20240404,145000,17715935,2165,2165,2165,2165,0
20240404,144900,17715935,2165,2165,2165,2165,0
20240404,144800,17715935,2165,2165,2165,2165,23
20240404,144700,17666140,2165,2165,2165,2165,0
20240404,144600,17666140,2165,2165,2165,2165,0
20240404,144500,17666140,2165,2165,2165,2165,3009
20240404,144400,11151655,2160,2160,2160,2160,0
20240404,144300,11151655,2160,2160,2160,2160,0
20240404,144200,11151655,2160,2160,2160,2160,0
20240404,144100,11151655,2160,2160,2160,2160,0
20240404,144000,11151655,2160,2160,2160,2160,0
20240404,143900,11151655,2160,2160,2160,2160,0
20240404,143800,11151655,2160,2170,2170,2160,3253
20240404,143700,4108865,2185,2185,2185,2185,23
20240404,143600,4058610,2185,2185,2185,2185,0
20240404,143500,4058610,2185,2185,2185,2185,0
20240404,143400,4058610,2185,2185,2185,2185,0
20240404,143300,4058610,2185,2185,2185,2185,23
20240404,143200,4008355,2185,2185,2185,2185,0
20240404,143100,4008355,2185,2185,2185,2185,0
20240404,143000,4008355,2185,2185,2185,2185,0
20240404,142900,4008355,2185,2185,2185,2185,23
20240404,142800,3958100,2185,2185,2185,2185,67
20240404,142700,3811705,2185,2185,2185,2185,0
20240404,142600,3811705,2185,2185,2185,2185,25
20240404,142500,3757080,2185,2185,2185,2185,0
20240404,142400,3757080,2185,2185,2185,2185,0
20240404,142300,3757080,2185,2185,2185,2185,0
20240404,142200,3757080,2185,2185,2185,2185,73
20240404,142100,3597575,2185,2185,2185,2185,0
20240404,142000,3597575,2185,2185,2185,2185,75
20240404,141900,3433700,2185,2185,2185,2185,0
20240404,141800,3433700,2185,2185,2185,2185,8
20240404,141700,3416220,2185,2185,2185,2185,0
20240404,141600,3416220,2185,2185,2185,2185,0
20240404,141500,3416220,2185,2185,2185,2185,0
20240404,141400,3416220,2185,2185,2185,2185,20
20240404,141300,3372520,2180,2180,2180,2180,0
20240404,141200,3372520,2180,2180,2180,2180,0
20240404,141100,3372520,2180,2180,2180,2180,4
20240404,141000,3363800,2180,2180,2180,2180,0
20240404,140900,3363800,2180,2180,2180,2180,0
20240404,140800,3363800,2180,2180,2180,2180,27
20240404,140700,3304940,2185,2185,2185,2185,21
20240404,140600,3259055,2180,2180,2180,2180,0
20240404,140500,3259055,2180,2180,2180,2180,0
20240404,140400,3259055,2180,2180,2180,2180,1
20240404,140300,3256875,2180,2180,2180,2180,10
20240404,140200,3235075,2175,2175,2175,2175,0
20240404,140100,3235075,2175,2175,2175,2175,0
20240404,140000,3235075,2175,2175,2175,2175,0
20240404,135900,3235075,2175,2175,2175,2175,1
20240404,135800,3232900,2170,2170,2170,2170,0
20240404,135700,3232900,2170,2170,2170,2170,0
20240404,135600,3232900,2170,2170,2170,2170,0
20240404,135500,3232900,2170,2170,2170,2170,0
20240404,135400,3232900,2170,2170,2170,2170,0
20240404,135300,3232900,2170,2170,2170,2170,0
20240404,135200,3232900,2170,2170,2170,2170,0
20240404,135100,3232900,2170,2170,2170,2170,0
20240404,135000,3232900,2170,2170,2170,2170,0
20240404,134900,3232900,2170,2170,2170,2170,0
20240404,134800,3232900,2170,2170,2170,2170,6
20240404,134700,3219880,2170,2170,2170,2170,0
20240404,134600,3219880,2170,2170,2170,2170,0
20240404,134500,3219880,2170,2170,2170,2170,0
20240404,134400,3219880,2170,2170,2170,2170,20
20240404,134300,3176480,2170,2170,2170,2170,1
20240404,134200,3174310,2170,2170,2170,2170,0
20240404,134100,3174310,2170,2170,2170,2170,21
20240404,134000,3128740,2170,2170,2170,2170,0
20240404,133900,3128740,2170,2170,2170,2170,0
20240404,133800,3128740,2170,2170,2170,2170,0
20240404,133700,3128740,2170,2170,2170,2170,21
20240404,133600,3083170,2170,2170,2170,2170,0
20240404,133500,3083170,2170,2170,2170,2170,0
20240404,133400,3083170,2170,2170,2170,2170,0
20240404,133300,3083170,2170,2170,2170,2170,21
20240404,133200,3037600,2170,2170,2170,2170,0
20240404,133100,3037600,2170,2170,2170,2170,0
20240404,133000,3037600,2170,2170,2170,2170,0
20240404,132900,3037600,2170,2170,2170,2170,21
20240404,132800,2992030,2175,2175,2175,2175,0
20240404,132700,2992030,2175,2175,2175,2175,0
20240404,132600,2992030,2175,2175,2175,2175,20
20240404,132500,2948530,2175,2175,2175,2175,0
20240404,132400,2948530,2175,2175,2175,2175,0
20240404,132300,2948530,2175,2175,2175,2175,0
20240404,132200,2948530,2175,2170,2175,2170,21
20240404,132100,2902860,2175,2175,2175,2175,0
20240404,132000,2902860,2175,2175,2175,2175,0
20240404,131900,2902860,2175,2175,2175,2175,0
20240404,131800,2902860,2175,2170,2175,2170,500
20240404,131700,1816050,2170,2170,2170,2170,0
20240404,131600,1816050,2170,2170,2170,2170,0
20240404,131500,1816050,2170,2170,2170,2170,0
20240404,131400,1816050,2170,2170,2170,2170,0
20240404,131300,1816050,2170,2170,2170,2170,0
20240404,131200,1816050,2170,2170,2170,2170,0
20240404,131100,1816050,2170,2170,2170,2170,0
20240404,131000,1816050,2170,2170,2170,2170,0
20240404,130900,1816050,2170,2170,2170,2170,0
20240404,130800,1816050,2170,2170,2170,2170,0
20240404,130700,1816050,2170,2170,2170,2170,0
20240404,130600,1816050,2170,2170,2170,2170,0
20240404,130500,1816050,2170,2170,2170,2170,0
20240404,130400,1816050,2170,2170,2170,2170,0
20240404,130300,1816050,2170,2170,2170,2170,0
20240404,130200,1816050,2170,2170,2170,2170,0
20240404,130100,1816050,2170,2170,2170,2170,0
20240404,130000,1816050,2170,2170,2170,2170,0
20240404,125900,1816050,2170,2170,2170,2170,0
20240404,125800,1816050,2170,2170,2170,2170,0
20240404,125700,1816050,2170,2170,2170,2170,0
20240404,125600,1816050,2170,2170,2170,2170,0
20240404,125500,1816050,2170,2170,2170,2170,0
20240404,125400,1816050,2170,2170,2170,2170,0
20240404,125300,1816050,2170,2170,2170,2170,0
20240404,125200,1816050,2170,2170,2170,2170,0
20240404,125100,1816050,2170,2170,2170,2170,0
20240404,125000,1816050,2170,2170,2170,2170,0
20240404,124900,1816050,2170,2170,2170,2170,0
20240404,124800,1816050,2170,2170,2170,2170,0
20240404,124700,1816050,2170,2170,2170,2170,0
20240404,124600,1816050,2170,2170,2170,2170,0
20240404,124500,1816050,2170,2170,2170,2170,0
20240404,124400,1816050,2170,2170,2170,2170,0
20240404,124300,1816050,2170,2170,2170,2170,0
20240404,124200,1816050,2170,2170,2170,2170,0
20240404,124100,1816050,2170,2170,2170,2170,0
20240404,124000,1816050,2170,2170,2170,2170,0
20240404,123900,1816050,2170,2170,2170,2170,0
20240404,123800,1816050,2170,2170,2170,2170,0
20240404,123700,1816050,2170,2170,2170,2170,0
20240404,123600,1816050,2170,2170,2170,2170,0
20240404,123500,1816050,2170,2170,2170,2170,0
20240404,123400,1816050,2170,2170,2170,2170,0
20240404,123300,1816050,2170,2170,2170,2170,0
20240404,123200,1816050,2170,2170,2170,2170,0
20240404,123100,1816050,2170,2170,2170,2170,0
20240404,123000,1816050,2170,2170,2170,2170,0
20240404,122900,1816050,2170,2170,2170,2170,0
20240404,122800,1816050,2170,2170,2170,2170,0
20240404,122700,1816050,2170,2170,2170,2170,0
20240404,122600,1816050,2170,2170,2170,2170,1
20240404,122500,1813880,2170,2170,2170,2170,0
20240404,122400,1813880,2170,2170,2170,2170,0
20240404,122300,1813880,2170,2170,2170,2170,0
20240404,122200,1813880,2170,2170,2170,2170,2
20240404,122100,1809540,2170,2170,2170,2170,0
20240404,122000,1809540,2170,2170,2170,2170,0
20240404,121900,1809540,2170,2170,2170,2170,0
20240404,121800,1809540,2170,2170,2170,2170,6
20240404,121700,1796520,2170,2170,2170,2170,0
20240404,121600,1796520,2170,2170,2170,2170,0
20240404,121500,1796520,2170,2170,2170,2170,0
20240404,121400,1796520,2170,2170,2170,2170,13
20240404,121300,1768310,2170,2170,2170,2170,0
20240404,121200,1768310,2170,2170,2170,2170,0
20240404,121100,1768310,2170,2170,2170,2170,14
20240404,121000,1737930,2170,2170,2170,2170,0
20240404,120900,1737930,2170,2170,2170,2170,0
20240404,120800,1737930,2170,2170,2170,2170,0
20240404,120700,1737930,2170,2170,2170,2170,13
20240404,120600,1709720,2170,2170,2170,2170,0
20240404,120500,1709720,2170,2170,2170,2170,0
20240404,120400,1709720,2170,2170,2170,2170,0
20240404,120300,1709720,2170,2170,2170,2170,14
20240404,120200,1679340,2170,2170,2170,2170,0
20240404,120100,1679340,2170,2170,2170,2170,0
20240404,120000,1679340,2170,2170,2170,2170,0
20240404,115900,1679340,2170,2170,2170,2170,14
20240404,115800,1648960,2170,2170,2170,2170,0
20240404,115700,1648960,2170,2170,2170,2170,0
20240404,115600,1648960,2170,2170,2170,2170,14
20240404,115500,1618580,2170,2170,2170,2170,0
20240404,115400,1618580,2170,2170,2170,2170,0
20240404,115300,1618580,2170,2170,2170,2170,0
20240404,115200,1618580,2170,2170,2170,2170,13
20240404,115100,1590370,2170,2170,2170,2170,0
20240404,115000,1590370,2170,2170,2170,2170,0
20240404,114900,1590370,2170,2170,2170,2170,0
20240404,114800,1590370,2170,2170,2170,2170,14
20240404,114700,1559990,2170,2170,2170,2170,20
20240404,114600,1516590,2170,2170,2170,2170,0
20240404,114500,1516590,2170,2170,2170,2170,0
20240404,114400,1516590,2170,2170,2170,2170,14
20240404,114300,1486210,2170,2170,2170,2170,0
20240404,114200,1486210,2170,2170,2170,2170,0
20240404,114100,1486210,2170,2170,2170,2170,28
20240404,114000,1425450,2170,2170,2170,2170,0
20240404,113900,1425450,2170,2170,2170,2170,0
20240404,113800,1425450,2170,2170,2170,2170,0
20240404,113700,1425450,2170,2170,2170,2170,27
20240404,113600,1366860,2170,2170,2170,2170,0
20240404,113500,1366860,2170,2170,2170,2170,0
20240404,113400,1366860,2170,2170,2170,2170,0
20240404,113300,1366860,2170,2170,2170,2170,27
20240404,113200,1308270,2170,2170,2170,2170,0
20240404,113100,1308270,2170,2170,2170,2170,0
20240404,113000,1308270,2170,2170,2170,2170,0
20240404,112900,1308270,2170,2170,2170,2170,1
20240404,112800,1306100,2165,2165,2165,2165,0
20240404,112700,1306100,2165,2165,2165,2165,0
20240404,112600,1306100,2165,2165,2165,2165,0
20240404,112500,1306100,2165,2165,2165,2165,0
20240404,112400,1306100,2165,2165,2165,2165,0
20240404,112300,1306100,2165,2165,2165,2165,0
20240404,112200,1306100,2165,2165,2165,2165,0
20240404,112100,1306100,2165,2165,2165,2165,0
20240404,112000,1306100,2165,2165,2165,2165,0
20240404,111900,1306100,2165,2165,2165,2165,300
20240404,111800,656600,2165,2165,2165,2165,0
20240404,111700,656600,2165,2165,2165,2165,0
20240404,111600,656600,2165,2165,2165,2165,0
20240404,111500,656600,2165,2165,2165,2165,0
20240404,111400,656600,2165,2165,2165,2165,0
20240404,111300,656600,2165,2165,2165,2165,0
20240404,111200,656600,2165,2165,2165,2165,0
20240404,111100,656600,2165,2165,2165,2165,0
20240404,111000,656600,2165,2165,2165,2165,0
20240404,110900,656600,2165,2165,2165,2165,0
20240404,110800,656600,2165,2165,2165,2165,0
20240404,110700,656600,2165,2165,2165,2165,0
20240404,110600,656600,2165,2165,2165,2165,0
20240404,110500,656600,2165,2165,2165,2165,0
20240404,110400,656600,2165,2165,2165,2165,0
20240404,110300,656600,2165,2165,2165,2165,0
20240404,110200,656600,2165,2165,2165,2165,0
20240404,110100,656600,2165,2165,2165,2165,0
20240404,110000,656600,2165,2165,2165,2165,0
20240404,105900,656600,2165,2165,2165,2165,0
20240404,105800,656600,2165,2165,2165,2165,0
20240404,105700,656600,2165,2165,2165,2165,0
20240404,105600,656600,2165,2165,2165,2165,0
20240404,105500,656600,2165,2165,2165,2165,0
20240404,105400,656600,2165,2165,2165,2165,0
20240404,105300,656600,2165,2165,2165,2165,0
20240404,105200,656600,2165,2165,2165,2165,0
20240404,105100,656600,2165,2165,2165,2165,0
20240404,105000,656600,2165,2165,2165,2165,1
20240404,104900,654435,2170,2170,2170,2170,0
20240404,104800,654435,2170,2170,2170,2170,1
20240404,104700,652265,2170,2170,2170,2170,0
20240404,104600,652265,2170,2170,2170,2170,3
20240404,104500,645755,2170,2170,2170,2170,0
20240404,104400,645755,2170,2170,2170,2170,0
20240404,104300,645755,2170,2170,2170,2170,0
20240404,104200,645755,2170,2170,2170,2170,0
20240404,104100,645755,2170,2170,2170,2170,0
20240404,104000,645755,2170,2170,2170,2170,0
20240404,103900,645755,2170,2170,2170,2170,0
20240404,103800,645755,2170,2170,2170,2170,0
20240404,103700,645755,2170,2170,2170,2170,0
20240404,103600,645755,2170,2170,2170,2170,0
20240404,103500,645755,2170,2170,2170,2170,0
20240404,103400,645755,2170,2170,2170,2170,0
20240404,103300,645755,2170,2170,2170,2170,0
20240404,103200,645755,2170,2170,2170,2170,0
20240404,103100,645755,2170,2170,2170,2170,0
20240404,103000,645755,2170,2170,2170,2170,0
20240404,102900,645755,2170,2170,2170,2170,0
20240404,102800,645755,2170,2170,2170,2170,0
20240404,102700,645755,2170,2170,2170,2170,0
20240404,102600,645755,2170,2170,2170,2170,0
20240404,102500,645755,2170,2170,2170,2170,0
20240404,102400,645755,2170,2170,2170,2170,0
20240404,102300,645755,2170,2170,2170,2170,0
20240404,102200,645755,2170,2170,2170,2170,0
20240404,102100,645755,2170,2170,2170,2170,0
20240404,102000,645755,2170,2170,2170,2170,0
20240404,101900,645755,2170,2170,2170,2170,0
20240404,101800,645755,2170,2170,2170,2170,0
20240404,101700,645755,2170,2170,2170,2170,0
20240404,101600,645755,2170,2170,2170,2170,0
20240404,101500,645755,2170,2170,2170,2170,0
20240404,101400,645755,2170,2170,2170,2170,1
20240404,101300,643585,2170,2170,2170,2170,0
20240404,101200,643585,2170,2170,2170,2170,0
20240404,101100,643585,2170,2170,2170,2170,1
20240404,101000,641415,2170,2170,2170,2170,0
20240404,100900,641415,2170,2170,2170,2170,0
20240404,100800,641415,2170,2170,2170,2170,0
20240404,100700,641415,2170,2170,2170,2170,4
20240404,100600,632735,2170,2170,2170,2170,0
20240404,100500,632735,2170,2170,2170,2170,0
20240404,100400,632735,2170,2170,2170,2170,0
20240404,100300,632735,2170,2170,2170,2170,2
20240404,100200,628395,2170,2170,2170,2170,0
20240404,100100,628395,2170,2170,2170,2170,0
20240404,100000,628395,2170,2170,2170,2170,0
20240404,095900,628395,2170,2170,2170,2170,4
20240404,095800,619715,2170,2170,2170,2170,0
20240404,095700,619715,2170,2170,2170,2170,0
20240404,095600,619715,2170,2170,2170,2170,10
20240404,095500,598015,2165,2165,2165,2165,6
20240404,095400,585025,2165,2165,2165,2165,0
20240404,095300,585025,2165,2165,2165,2165,1
20240404,095200,582860,2165,2165,2165,2165,1
20240404,095100,580695,2165,2165,2165,2165,0
20240404,095000,580695,2165,2165,2165,2165,0
20240404,094900,580695,2165,2165,2165,2165,0
20240404,094800,580695,2165,2165,2165,2165,4
20240404,094700,572035,2165,2165,2165,2165,0
20240404,094600,572035,2165,2165,2165,2165,0
20240404,094500,572035,2165,2165,2165,2165,0
20240404,094400,572035,2165,2160,2165,2160,11
20240404,094300,548225,2160,2160,2160,2160,1
20240404,094200,546065,2165,2165,2165,2165,0
20240404,094100,546065,2165,2165,2165,2165,20
20240404,094000,502765,2165,2165,2165,2165,0
20240404,093900,502765,2165,2165,2165,2165,0
20240404,093800,502765,2165,2165,2165,2165,0
20240404,093700,502765,2165,2165,2165,2165,10
20240404,093600,481115,2165,2165,2165,2165,0
20240404,093500,481115,2165,2165,2165,2165,0
20240404,093400,481115,2165,2165,2165,2165,0
20240404,093300,481115,2165,2165,2165,2165,10
20240404,093200,459465,2155,2155,2155,2155,0
20240404,093100,459465,2155,2155,2155,2155,1
20240404,093000,457310,2165,2165,2165,2165,0
20240404,092900,457310,2165,2165,2165,2165,10
20240404,092800,435660,2155,2155,2155,2155,0
20240404,092700,435660,2155,2170,2170,2155,11
20240404,092600,411805,2175,2170,2175,2170,10
20240404,092500,390065,2175,2175,2175,2175,0
20240404,092400,390065,2175,2175,2175,2175,0
20240404,092300,390065,2175,2175,2175,2175,0
20240404,092200,390065,2175,2175,2175,2175,10
20240404,092100,368315,2155,2155,2155,2155,1
20240404,092000,366160,2155,2160,2160,2155,2
20240404,091900,361845,2155,2155,2155,2155,1
20240404,091800,359690,2150,2150,2150,2150,0
20240404,091700,359690,2150,2150,2150,2150,0
20240404,091600,359690,2150,2150,2150,2150,0
20240404,091500,359690,2150,2150,2150,2150,0
20240404,091400,359690,2150,2150,2150,2150,0
20240404,091300,359690,2150,2160,2160,2150,100
20240404,091200,144285,2150,2150,2150,2150,0
20240404,091100,144285,2150,2150,2150,2150,0
20240404,091000,144285,2150,2150,2150,2150,0
20240404,090900,144285,2150,2150,2150,2150,0
20240404,090800,144285,2150,2175,2175,2150,60
20240404,090700,15235,2180,2180,2180,2180,2
20240404,090600,10875,2175,2175,2175,2175,0
20240404,090500,10875,2175,2175,2175,2175,0
20240404,090400,10875,2175,2175,2175,2175,5
20240404,090300,0,2175,2175,2175,2175,0
20240404,090200,0,2175,2175,2175,2175,0
20240404,090100,0,2175,2175,2175,2175,0
20240404,090000,0,2175,2175,2175,2175,0