KissMeData/080420/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194000,15025010,2150,2150,2150,2150,220
20240417,193900,15025010,2150,2150,2150,2150,0
20240417,193800,15025010,2150,2150,2150,2150,0
20240417,193700,15025010,2150,2150,2150,2150,0
20240417,193600,15025010,2150,2150,2150,2150,0
20240417,193500,15025010,2150,2150,2150,2150,0
20240417,193400,15025010,2150,2150,2150,2150,0
20240417,193300,15025010,2150,2150,2150,2150,0
20240417,193200,15025010,2150,2150,2150,2150,0
20240417,193100,15025010,2150,2150,2150,2150,0
20240417,193000,15025010,2150,2150,2150,2150,0
20240417,192900,15025010,2150,2150,2150,2150,0
20240417,192800,15025010,2150,2150,2150,2150,0
20240417,192700,15025010,2150,2150,2150,2150,0
20240417,192600,15025010,2150,2150,2150,2150,0
20240417,192500,15025010,2150,2150,2150,2150,0
20240417,192400,15025010,2150,2150,2150,2150,0
20240417,192300,15025010,2150,2150,2150,2150,0
20240417,192200,15025010,2150,2150,2150,2150,0
20240417,192100,15025010,2150,2150,2150,2150,0
20240417,192000,15025010,2150,2150,2150,2150,0
20240417,191900,15025010,2150,2150,2150,2150,0
20240417,191800,15025010,2150,2150,2150,2150,0
20240417,191700,15025010,2150,2150,2150,2150,0
20240417,191600,15025010,2150,2150,2150,2150,0
20240417,191500,15025010,2150,2150,2150,2150,0
20240417,191400,15025010,2150,2150,2150,2150,0
20240417,191300,15025010,2150,2150,2150,2150,0
20240417,191200,15025010,2150,2150,2150,2150,0
20240417,191100,15025010,2150,2150,2150,2150,0
20240417,191000,15025010,2150,2150,2150,2150,220
20240417,190900,15025010,2150,2150,2150,2150,0
20240417,190800,15025010,2150,2150,2150,2150,0
20240417,190700,15025010,2150,2150,2150,2150,0
20240417,190600,15025010,2150,2150,2150,2150,0
20240417,190500,15025010,2150,2150,2150,2150,0
20240417,190400,15025010,2150,2150,2150,2150,0
20240417,190300,15025010,2150,2150,2150,2150,0
20240417,190200,15025010,2150,2150,2150,2150,0
20240417,190100,15025010,2150,2150,2150,2150,0
20240417,190000,15025010,2150,2150,2150,2150,0
20240417,185900,15025010,2150,2150,2150,2150,0
20240417,185800,15025010,2150,2150,2150,2150,0
20240417,185700,15025010,2150,2150,2150,2150,0
20240417,185600,15025010,2150,2150,2150,2150,0
20240417,185500,15025010,2150,2150,2150,2150,0
20240417,185400,15025010,2150,2150,2150,2150,0
20240417,185300,15025010,2150,2150,2150,2150,0
20240417,185200,15025010,2150,2150,2150,2150,0
20240417,185100,15025010,2150,2150,2150,2150,0
20240417,185000,15025010,2150,2150,2150,2150,0
20240417,184900,15025010,2150,2150,2150,2150,0
20240417,184800,15025010,2150,2150,2150,2150,0
20240417,184700,15025010,2150,2150,2150,2150,0
20240417,184600,15025010,2150,2150,2150,2150,0
20240417,184500,15025010,2150,2150,2150,2150,0
20240417,184400,15025010,2150,2150,2150,2150,0
20240417,184300,15025010,2150,2150,2150,2150,0
20240417,184200,15025010,2150,2150,2150,2150,0
20240417,184100,15025010,2150,2150,2150,2150,0
20240417,184000,15025010,2150,2150,2150,2150,220
20240417,183900,15025010,2150,2150,2150,2150,0
20240417,183800,15025010,2150,2150,2150,2150,0
20240417,183700,15025010,2150,2150,2150,2150,0
20240417,183600,15025010,2150,2150,2150,2150,0
20240417,183500,15025010,2150,2150,2150,2150,0
20240417,183400,15025010,2150,2150,2150,2150,0
20240417,183300,15025010,2150,2150,2150,2150,0
20240417,183200,15025010,2150,2150,2150,2150,0
20240417,183100,15025010,2150,2150,2150,2150,0
20240417,183000,15025010,2150,2150,2150,2150,0
20240417,182900,15025010,2150,2150,2150,2150,0
20240417,182800,15025010,2150,2150,2150,2150,0
20240417,182700,15025010,2150,2150,2150,2150,0
20240417,182600,15025010,2150,2150,2150,2150,0
20240417,182500,15025010,2150,2150,2150,2150,0
20240417,182400,15025010,2150,2150,2150,2150,0
20240417,182300,15025010,2150,2150,2150,2150,0
20240417,182200,15025010,2150,2150,2150,2150,0
20240417,182100,15025010,2150,2150,2150,2150,0
20240417,182000,15025010,2150,2150,2150,2150,0
20240417,181900,15025010,2150,2150,2150,2150,0
20240417,181800,15025010,2150,2150,2150,2150,0
20240417,181700,15025010,2150,2150,2150,2150,0
20240417,181600,15025010,2150,2150,2150,2150,0
20240417,181500,15025010,2150,2150,2150,2150,0
20240417,181400,15025010,2150,2150,2150,2150,0
20240417,181300,15025010,2150,2150,2150,2150,0
20240417,181200,15025010,2150,2150,2150,2150,0
20240417,181100,15025010,2150,2150,2150,2150,0
20240417,181000,15025010,2150,2150,2150,2150,220
20240417,180900,15025010,2150,2150,2150,2150,0
20240417,180800,15025010,2150,2150,2150,2150,0
20240417,180700,15025010,2150,2150,2150,2150,0
20240417,180600,15025010,2150,2150,2150,2150,0
20240417,180500,15025010,2150,2150,2150,2150,0
20240417,180400,15025010,2150,2150,2150,2150,0
20240417,180300,15025010,2150,2150,2150,2150,0
20240417,180200,15025010,2150,2150,2150,2150,0
20240417,180100,15025010,2150,2150,2150,2150,0
20240417,180000,15025010,2150,2150,2150,2150,0
20240417,175900,15025010,2150,2150,2150,2150,0
20240417,175800,15025010,2150,2150,2150,2150,0
20240417,175700,15025010,2150,2150,2150,2150,0
20240417,175600,15025010,2150,2150,2150,2150,0
20240417,175500,15025010,2150,2150,2150,2150,0
20240417,175400,15025010,2150,2150,2150,2150,0
20240417,175300,15025010,2150,2150,2150,2150,0
20240417,175200,15025010,2150,2150,2150,2150,0
20240417,175100,15025010,2150,2150,2150,2150,0
20240417,175000,15025010,2150,2150,2150,2150,0
20240417,174900,15025010,2150,2150,2150,2150,0
20240417,174800,15025010,2150,2150,2150,2150,0
20240417,174700,15025010,2150,2150,2150,2150,0
20240417,174600,15025010,2150,2150,2150,2150,0
20240417,174500,15025010,2150,2150,2150,2150,0
20240417,174400,15025010,2150,2150,2150,2150,0
20240417,174300,15025010,2150,2150,2150,2150,0
20240417,174200,15025010,2150,2150,2150,2150,0
20240417,174100,15025010,2150,2150,2150,2150,0
20240417,174000,15025010,2150,2150,2150,2150,220
20240417,173900,15025010,2150,2150,2150,2150,0
20240417,173800,15025010,2150,2150,2150,2150,0
20240417,173700,15025010,2150,2150,2150,2150,0
20240417,173600,15025010,2150,2150,2150,2150,0
20240417,173500,15025010,2150,2150,2150,2150,0
20240417,173400,15025010,2150,2150,2150,2150,0
20240417,173300,15025010,2150,2150,2150,2150,0
20240417,173200,15025010,2150,2150,2150,2150,0
20240417,173100,15025010,2150,2150,2150,2150,0
20240417,173000,15025010,2150,2150,2150,2150,0
20240417,172900,15025010,2150,2150,2150,2150,0
20240417,172800,15025010,2150,2150,2150,2150,0
20240417,172700,15025010,2150,2150,2150,2150,0
20240417,172600,15025010,2150,2150,2150,2150,0
20240417,172500,15025010,2150,2150,2150,2150,0
20240417,172400,15025010,2150,2150,2150,2150,0
20240417,172300,15025010,2150,2150,2150,2150,0
20240417,172200,15025010,2150,2150,2150,2150,0
20240417,172100,15025010,2150,2150,2150,2150,0
20240417,172000,15025010,2150,2150,2150,2150,0
20240417,171900,15025010,2150,2150,2150,2150,0
20240417,171800,15025010,2150,2150,2150,2150,0
20240417,171700,15025010,2150,2150,2150,2150,0
20240417,171600,15025010,2150,2150,2150,2150,0
20240417,171500,15025010,2150,2150,2150,2150,0
20240417,171400,15025010,2150,2150,2150,2150,0
20240417,171300,15025010,2150,2150,2150,2150,0
20240417,171200,15025010,2150,2150,2150,2150,0
20240417,171100,15025010,2150,2150,2150,2150,0
20240417,171000,15025010,2150,2150,2150,2150,220
20240417,170900,15025010,2150,2150,2150,2150,0
20240417,170800,15025010,2150,2150,2150,2150,0
20240417,170700,15025010,2150,2150,2150,2150,0
20240417,170600,15025010,2150,2150,2150,2150,0
20240417,170500,15025010,2150,2150,2150,2150,0
20240417,170400,15025010,2150,2150,2150,2150,0
20240417,170300,15025010,2150,2150,2150,2150,0
20240417,170200,15025010,2150,2150,2150,2150,0
20240417,170100,15025010,2150,2150,2150,2150,0
20240417,170000,15025010,2150,2150,2150,2150,0
20240417,165900,15025010,2150,2150,2150,2150,0
20240417,165800,15025010,2150,2150,2150,2150,0
20240417,165700,15025010,2150,2150,2150,2150,0
20240417,165600,15025010,2150,2150,2150,2150,0
20240417,165500,15025010,2150,2150,2150,2150,0
20240417,165400,15025010,2150,2150,2150,2150,0
20240417,165300,15025010,2150,2150,2150,2150,0
20240417,165200,15025010,2150,2150,2150,2150,0
20240417,165100,15025010,2150,2150,2150,2150,0
20240417,165000,15025010,2150,2150,2150,2150,0
20240417,164900,15025010,2150,2150,2150,2150,0
20240417,164800,15025010,2150,2150,2150,2150,0
20240417,164700,15025010,2150,2150,2150,2150,0
20240417,164600,15025010,2150,2150,2150,2150,0
20240417,164500,15025010,2150,2150,2150,2150,0
20240417,164400,15025010,2150,2150,2150,2150,0
20240417,164300,15025010,2150,2150,2150,2150,0
20240417,164200,15025010,2150,2150,2150,2150,0
20240417,164100,15025010,2150,2150,2150,2150,0
20240417,164000,15025010,2150,2150,2150,2150,220
20240417,163900,15025010,2150,2150,2150,2150,0
20240417,163800,15025010,2150,2150,2150,2150,0
20240417,163700,15025010,2150,2150,2150,2150,0
20240417,163600,15025010,2150,2150,2150,2150,0
20240417,163500,15025010,2150,2150,2150,2150,0
20240417,163400,15025010,2150,2150,2150,2150,0
20240417,163300,15025010,2150,2150,2150,2150,0
20240417,163200,15025010,2150,2150,2150,2150,0
20240417,163100,15025010,2150,2150,2150,2150,0
20240417,163000,15025010,2150,2150,2150,2150,0
20240417,162900,15025010,2150,2150,2150,2150,0
20240417,162800,15025010,2150,2150,2150,2150,0
20240417,162700,15025010,2150,2150,2150,2150,0
20240417,162600,15025010,2150,2150,2150,2150,0
20240417,162500,15025010,2150,2150,2150,2150,0
20240417,162400,15025010,2150,2150,2150,2150,0
20240417,162300,15025010,2150,2150,2150,2150,0
20240417,162200,15025010,2150,2150,2150,2150,0
20240417,162100,15025010,2150,2150,2150,2150,0
20240417,162000,15025010,2150,2150,2150,2150,0
20240417,161900,15025010,2150,2150,2150,2150,0
20240417,161800,15025010,2150,2150,2150,2150,0
20240417,161700,15025010,2150,2150,2150,2150,0
20240417,161600,15025010,2150,2150,2150,2150,0
20240417,161500,15025010,2150,2150,2150,2150,0
20240417,161400,15025010,2150,2150,2150,2150,0
20240417,161300,15025010,2150,2150,2150,2150,0
20240417,161200,15025010,2150,2150,2150,2150,0
20240417,161100,15025010,2150,2150,2150,2150,0
20240417,161000,15025010,2150,2150,2150,2150,220
20240417,160900,15025010,2150,2150,2150,2150,0
20240417,160800,15025010,2150,2150,2150,2150,0
20240417,160700,15025010,2150,2150,2150,2150,0
20240417,160600,15025010,2150,2150,2150,2150,0
20240417,160500,15025010,2150,2150,2150,2150,0
20240417,160400,15025010,2150,2150,2150,2150,0
20240417,160300,15025010,2150,2150,2150,2150,0
20240417,160200,15025010,2150,2150,2150,2150,0
20240417,160100,15025010,2150,2150,2150,2150,0
20240417,160000,15025010,2150,2150,2150,2150,0
20240417,155900,15025010,2150,2150,2150,2150,0
20240417,155800,15025010,2150,2150,2150,2150,0
20240417,155700,15025010,2150,2150,2150,2150,0
20240417,155600,15025010,2150,2150,2150,2150,0
20240417,155500,15025010,2150,2150,2150,2150,0
20240417,155400,15025010,2150,2150,2150,2150,0
20240417,155300,15025010,2150,2150,2150,2150,0
20240417,155200,15025010,2150,2150,2150,2150,0
20240417,155100,15025010,2150,2150,2150,2150,0
20240417,155000,15025010,2150,2150,2150,2150,0
20240417,154900,15025010,2150,2150,2150,2150,0
20240417,154800,15025010,2150,2150,2150,2150,0
20240417,154700,15025010,2150,2150,2150,2150,0
20240417,154600,15025010,2150,2150,2150,2150,0
20240417,154500,15025010,2150,2150,2150,2150,0
20240417,154400,15025010,2150,2150,2150,2150,0
20240417,154300,15025010,2150,2150,2150,2150,0
20240417,154200,15025010,2150,2150,2150,2150,0
20240417,154100,15025010,2150,2150,2150,2150,0
20240417,154000,15025010,2150,2150,2150,2150,220
20240417,153900,15025010,2150,2150,2150,2150,0
20240417,153800,15025010,2150,2150,2150,2150,0
20240417,153700,15025010,2150,2150,2150,2150,0
20240417,153600,15025010,2150,2150,2150,2150,0
20240417,153500,15025010,2150,2150,2150,2150,0
20240417,153400,15025010,2150,2150,2150,2150,0
20240417,153300,15025010,2150,2150,2150,2150,0
20240417,153200,15025010,2150,2150,2150,2150,0
20240417,153100,15025010,2150,2150,2150,2150,0
20240417,153000,15025010,2150,2150,2150,2150,220
20240417,152900,14552010,2145,2145,2145,2145,0
20240417,152800,14552010,2145,2145,2145,2145,0
20240417,152700,14552010,2145,2145,2145,2145,0
20240417,152600,14552010,2145,2145,2145,2145,0
20240417,152500,14552010,2145,2145,2145,2145,0
20240417,152400,14552010,2145,2145,2145,2145,0
20240417,152300,14552010,2145,2145,2145,2145,0
20240417,152200,14552010,2145,2145,2145,2145,0
20240417,152100,14552010,2145,2145,2145,2145,0
20240417,152000,14552010,2145,2145,2145,2145,0
20240417,151900,14552010,2145,2145,2145,2145,1
20240417,151800,14549865,2150,2150,2150,2150,0
20240417,151700,14549865,2150,2150,2150,2150,0
20240417,151600,14549865,2150,2150,2150,2150,0
20240417,151500,14549865,2150,2150,2150,2150,0
20240417,151400,14549865,2150,2150,2150,2150,0
20240417,151300,14549865,2150,2150,2150,2150,0
20240417,151200,14549865,2150,2150,2150,2150,0
20240417,151100,14549865,2150,2150,2150,2150,0
20240417,151000,14549865,2150,2150,2150,2150,45
20240417,150900,14453115,2150,2150,2150,2150,0
20240417,150800,14453115,2150,2150,2150,2150,341
20240417,150700,13719965,2145,2145,2145,2145,125
20240417,150600,13451840,2145,2140,2145,2140,5
20240417,150500,13441120,2145,2145,2145,2145,0
20240417,150400,13441120,2145,2145,2145,2145,0
20240417,150300,13441120,2145,2145,2145,2145,0
20240417,150200,13441120,2145,2145,2145,2145,0
20240417,150100,13441120,2145,2145,2145,2145,0
20240417,150000,13441120,2145,2145,2145,2145,20
20240417,145900,13398220,2120,2120,2120,2120,1
20240417,145800,13396100,2145,2145,2145,2145,0
20240417,145700,13396100,2145,2145,2145,2145,0
20240417,145600,13396100,2145,2145,2145,2145,0
20240417,145500,13396100,2145,2145,2145,2145,0
20240417,145400,13396100,2145,2145,2145,2145,0
20240417,145300,13396100,2145,2135,2145,2135,39
20240417,145200,13312545,2145,2145,2145,2145,0
20240417,145100,13312545,2145,2145,2145,2145,0
20240417,145000,13312545,2145,2145,2145,2145,0
20240417,144900,13312545,2145,2145,2145,2145,0
20240417,144800,13312545,2145,2145,2145,2145,0
20240417,144700,13312545,2145,2145,2145,2145,0
20240417,144600,13312545,2145,2145,2145,2145,0
20240417,144500,13312545,2145,2125,2145,2120,115
20240417,144400,13068375,2145,2145,2145,2145,0
20240417,144300,13068375,2145,2140,2145,2140,5
20240417,144200,13057655,2145,2145,2145,2145,5
20240417,144100,13046930,2145,2145,2145,2145,0
20240417,144000,13046930,2145,2145,2145,2145,0
20240417,143900,13046930,2145,2145,2145,2145,0
20240417,143800,13046930,2145,2145,2145,2145,0
20240417,143700,13046930,2145,2140,2145,2140,5
20240417,143600,13036220,2145,2145,2145,2145,0
20240417,143500,13036220,2145,2145,2145,2145,0
20240417,143400,13036220,2145,2135,2145,2135,100
20240417,143300,12821850,2140,2140,2140,2140,0
20240417,143200,12821850,2140,2140,2140,2140,0
20240417,143100,12821850,2140,2140,2140,2140,0
20240417,143000,12821850,2140,2140,2140,2140,0
20240417,142900,12821850,2140,2140,2140,2140,0
20240417,142800,12821850,2140,2140,2140,2140,0
20240417,142700,12821850,2140,2140,2140,2140,0
20240417,142600,12821850,2140,2140,2140,2140,0
20240417,142500,12821850,2140,2140,2140,2140,0
20240417,142400,12821850,2140,2140,2140,2140,0
20240417,142300,12821850,2140,2140,2140,2140,0
20240417,142200,12821850,2140,2140,2140,2140,1
20240417,142100,12819710,2145,2145,2145,2145,0
20240417,142000,12819710,2145,2145,2145,2145,0
20240417,141900,12819710,2145,2145,2145,2145,0
20240417,141800,12819710,2145,2145,2145,2145,0
20240417,141700,12819710,2145,2145,2145,2145,0
20240417,141600,12819710,2145,2145,2145,2145,0
20240417,141500,12819710,2145,2145,2145,2145,0
20240417,141400,12819710,2145,2145,2145,2145,0
20240417,141300,12819710,2145,2145,2145,2145,0
20240417,141200,12819710,2145,2145,2145,2145,0
20240417,141100,12819710,2145,2145,2145,2145,0
20240417,141000,12819710,2145,2145,2145,2145,0
20240417,140900,12819710,2145,2145,2145,2145,0
20240417,140800,12819710,2145,2135,2145,2135,4
20240417,140700,12811150,2140,2140,2140,2140,0
20240417,140600,12811150,2140,2140,2140,2140,0
20240417,140500,12811150,2140,2140,2140,2140,0
20240417,140400,12811150,2140,2140,2140,2140,0
20240417,140300,12811150,2140,2140,2140,2140,0
20240417,140200,12811150,2140,2140,2140,2140,0
20240417,140100,12811150,2140,2140,2140,2140,0
20240417,140000,12811150,2140,2140,2140,2140,0
20240417,135900,12811150,2140,2140,2140,2140,0
20240417,135800,12811150,2140,2135,2140,2135,100
20240417,135700,12597635,2135,2135,2135,2135,0
20240417,135600,12597635,2135,2135,2135,2135,0
20240417,135500,12597635,2135,2135,2135,2135,0
20240417,135400,12597635,2135,2135,2135,2135,0
20240417,135300,12597635,2135,2125,2135,2125,101
20240417,135200,12382135,2130,2130,2130,2130,2
20240417,135100,12377875,2130,2130,2130,2130,0
20240417,135000,12377875,2130,2130,2130,2130,0
20240417,134900,12377875,2130,2115,2130,2115,100
20240417,134800,12166335,2100,2130,2130,2100,1200
20240417,134700,9639590,2135,2135,2135,2135,0
20240417,134600,9639590,2135,2135,2135,2135,3
20240417,134500,9633185,2135,2130,2135,2130,300
20240417,134400,8993900,2130,2120,2130,2120,2
20240417,134300,8989650,2130,2130,2130,2130,0
20240417,134200,8989650,2130,2130,2130,2130,0
20240417,134100,8989650,2130,2130,2130,2130,2
20240417,134000,8985390,2130,2120,2130,2120,300
20240417,133900,8349330,2120,2120,2120,2120,2
20240417,133800,8345090,2120,2120,2120,2120,0
20240417,133700,8345090,2120,2120,2120,2120,0
20240417,133600,8345090,2120,2120,2120,2120,0
20240417,133500,8345090,2120,2120,2120,2120,0
20240417,133400,8345090,2120,2115,2120,2115,2
20240417,133300,8340855,2110,2110,2110,2110,1189
20240417,133200,5832065,2110,2110,2110,2110,0
20240417,133100,5832065,2110,2110,2110,2110,0
20240417,133000,5832065,2110,2110,2110,2110,0
20240417,132900,5832065,2110,2110,2110,2110,0
20240417,132800,5832065,2110,2110,2110,2110,1
20240417,132700,5829955,2110,2110,2110,2110,0
20240417,132600,5829955,2110,2110,2110,2110,0
20240417,132500,5829955,2110,2110,2110,2110,0
20240417,132400,5829955,2110,2110,2110,2110,0
20240417,132300,5829955,2110,2110,2110,2110,0
20240417,132200,5829955,2110,2110,2110,2110,0
20240417,132100,5829955,2110,2110,2110,2110,0
20240417,132000,5829955,2110,2110,2110,2110,0
20240417,131900,5829955,2110,2110,2110,2110,0
20240417,131800,5829955,2110,2110,2110,2110,0
20240417,131700,5829955,2110,2110,2110,2110,0
20240417,131600,5829955,2110,2110,2110,2110,0
20240417,131500,5829955,2110,2110,2110,2110,0
20240417,131400,5829955,2110,2110,2110,2110,0
20240417,131300,5829955,2110,2110,2110,2110,0
20240417,131200,5829955,2110,2110,2110,2110,0
20240417,131100,5829955,2110,2110,2110,2110,0
20240417,131000,5829955,2110,2110,2110,2110,0
20240417,130900,5829955,2110,2110,2110,2110,0
20240417,130800,5829955,2110,2110,2110,2110,0
20240417,130700,5829955,2110,2110,2110,2110,0
20240417,130600,5829955,2110,2110,2110,2110,0
20240417,130500,5829955,2110,2110,2110,2110,0
20240417,130400,5829955,2110,2110,2110,2110,0
20240417,130300,5829955,2110,2110,2110,2110,0
20240417,130200,5829955,2110,2110,2110,2110,0
20240417,130100,5829955,2110,2110,2110,2110,0
20240417,130000,5829955,2110,2110,2110,2110,199
20240417,125900,5410065,2110,2110,2110,2110,1
20240417,125800,5407955,2110,2110,2110,2110,0
20240417,125700,5407955,2110,2110,2110,2110,0
20240417,125600,5407955,2110,2110,2110,2110,0
20240417,125500,5407955,2110,2110,2110,2110,5
20240417,125400,5397405,2110,2110,2110,2110,0
20240417,125300,5397405,2110,2110,2110,2110,0
20240417,125200,5397405,2110,2110,2110,2110,5
20240417,125100,5386855,2110,2110,2110,2110,0
20240417,125000,5386855,2110,2110,2110,2110,0
20240417,124900,5386855,2110,2110,2110,2110,0
20240417,124800,5386855,2110,2110,2110,2110,1
20240417,124700,5384745,2105,2105,2105,2105,0
20240417,124600,5384745,2105,2105,2105,2105,0
20240417,124500,5384745,2105,2105,2105,2105,0
20240417,124400,5384745,2105,2105,2105,2105,0
20240417,124300,5384745,2105,2105,2105,2105,0
20240417,124200,5384745,2105,2105,2105,2105,0
20240417,124100,5384745,2105,2105,2105,2105,0
20240417,124000,5384745,2105,2105,2105,2105,0
20240417,123900,5384745,2105,2105,2105,2105,0
20240417,123800,5384745,2105,2105,2105,2105,0
20240417,123700,5384745,2105,2105,2105,2105,0
20240417,123600,5384745,2105,2105,2105,2105,0
20240417,123500,5384745,2105,2105,2105,2105,0
20240417,123400,5384745,2105,2105,2105,2105,0
20240417,123300,5384745,2105,2105,2105,2105,294
20240417,123200,4765875,2105,2105,2105,2105,500
20240417,123100,3713375,2105,2105,2105,2105,0
20240417,123000,3713375,2105,2105,2105,2105,0
20240417,122900,3713375,2105,2105,2105,2105,0
20240417,122800,3713375,2105,2105,2105,2105,1
20240417,122700,3711270,2100,2100,2100,2100,0
20240417,122600,3711270,2100,2100,2100,2100,0
20240417,122500,3711270,2100,2100,2100,2100,0
20240417,122400,3711270,2100,2100,2100,2100,0
20240417,122300,3711270,2100,2100,2100,2100,0
20240417,122200,3711270,2100,2100,2100,2100,0
20240417,122100,3711270,2100,2100,2100,2100,0
20240417,122000,3711270,2100,2100,2100,2100,0
20240417,121900,3711270,2100,2100,2100,2100,0
20240417,121800,3711270,2100,2100,2100,2100,0
20240417,121700,3711270,2100,2100,2100,2100,0
20240417,121600,3711270,2100,2100,2100,2100,0
20240417,121500,3711270,2100,2100,2100,2100,100
20240417,121400,3501270,2105,2105,2105,2105,0
20240417,121300,3501270,2105,2105,2105,2105,0
20240417,121200,3501270,2105,2105,2105,2105,0
20240417,121100,3501270,2105,2105,2105,2105,0
20240417,121000,3501270,2105,2105,2105,2105,0
20240417,120900,3501270,2105,2105,2105,2105,0
20240417,120800,3501270,2105,2105,2105,2105,0
20240417,120700,3501270,2105,2105,2105,2105,0
20240417,120600,3501270,2105,2105,2105,2105,10
20240417,120500,3480220,2105,2105,2105,2105,0
20240417,120400,3480220,2105,2105,2105,2105,0
20240417,120300,3480220,2105,2105,2105,2105,0
20240417,120200,3480220,2105,2105,2105,2105,0
20240417,120100,3480220,2105,2105,2105,2105,0
20240417,120000,3480220,2105,2105,2105,2105,0
20240417,115900,3480220,2105,2105,2105,2105,0
20240417,115800,3480220,2105,2105,2105,2105,0
20240417,115700,3480220,2105,2105,2105,2105,0
20240417,115600,3480220,2105,2105,2105,2105,0
20240417,115500,3480220,2105,2105,2105,2105,0
20240417,115400,3480220,2105,2105,2105,2105,0
20240417,115300,3480220,2105,2105,2105,2105,0
20240417,115200,3480220,2105,2105,2105,2105,0
20240417,115100,3480220,2105,2105,2105,2105,0
20240417,115000,3480220,2105,2105,2105,2105,0
20240417,114900,3480220,2105,2105,2105,2105,0
20240417,114800,3480220,2105,2105,2105,2105,0
20240417,114700,3480220,2105,2105,2105,2105,50
20240417,114600,3374970,2105,2105,2105,2105,0
20240417,114500,3374970,2105,2105,2105,2105,0
20240417,114400,3374970,2105,2105,2105,2105,0
20240417,114300,3374970,2105,2105,2105,2105,90
20240417,114200,3185520,2105,2105,2105,2105,1
20240417,114100,3183415,2105,2105,2105,2105,0
20240417,114000,3183415,2105,2105,2105,2105,5
20240417,113900,3172890,2105,2105,2105,2105,0
20240417,113800,3172890,2105,2105,2105,2105,0
20240417,113700,3172890,2105,2105,2105,2105,0
20240417,113600,3172890,2105,2105,2105,2105,3
20240417,113500,3166575,2105,2105,2105,2105,0
20240417,113400,3166575,2105,2105,2105,2105,0
20240417,113300,3166575,2105,2105,2105,2105,0
20240417,113200,3166575,2105,2105,2105,2105,50
20240417,113100,3061325,2105,2105,2105,2105,0
20240417,113000,3061325,2105,2105,2105,2105,1
20240417,112900,3059220,2105,2105,2105,2105,0
20240417,112800,3059220,2105,2105,2105,2105,0
20240417,112700,3059220,2105,2105,2105,2105,0
20240417,112600,3059220,2105,2105,2105,2105,0
20240417,112500,3059220,2105,2105,2105,2105,0
20240417,112400,3059220,2105,2105,2105,2105,1
20240417,112300,3057115,2105,2105,2105,2105,0
20240417,112200,3057115,2105,2105,2105,2105,0
20240417,112100,3057115,2105,2105,2105,2105,0
20240417,112000,3057115,2105,2105,2105,2105,0
20240417,111900,3057115,2105,2105,2105,2105,0
20240417,111800,3057115,2105,2105,2105,2105,0
20240417,111700,3057115,2105,2105,2105,2105,0
20240417,111600,3057115,2105,2105,2105,2105,0
20240417,111500,3057115,2105,2105,2105,2105,0
20240417,111400,3057115,2105,2105,2105,2105,0
20240417,111300,3057115,2105,2105,2105,2105,0
20240417,111200,3057115,2105,2105,2105,2105,0
20240417,111100,3057115,2105,2105,2105,2105,77
20240417,111000,2895030,2105,2105,2105,2105,0
20240417,110900,2895030,2105,2105,2105,2105,0
20240417,110800,2895030,2105,2105,2105,2105,0
20240417,110700,2895030,2105,2105,2105,2105,0
20240417,110600,2895030,2105,2105,2105,2105,0
20240417,110500,2895030,2105,2105,2105,2105,0
20240417,110400,2895030,2105,2105,2105,2105,0
20240417,110300,2895030,2105,2105,2105,2105,0
20240417,110200,2895030,2105,2105,2105,2105,0
20240417,110100,2895030,2105,2105,2105,2105,0
20240417,110000,2895030,2105,2105,2105,2105,0
20240417,105900,2895030,2105,2105,2105,2105,0
20240417,105800,2895030,2105,2105,2105,2105,0
20240417,105700,2895030,2105,2105,2105,2105,0
20240417,105600,2895030,2105,2105,2105,2105,0
20240417,105500,2895030,2105,2105,2105,2105,0
20240417,105400,2895030,2105,2105,2105,2105,0
20240417,105300,2895030,2105,2105,2105,2105,0
20240417,105200,2895030,2105,2105,2105,2105,0
20240417,105100,2895030,2105,2105,2105,2105,0
20240417,105000,2895030,2105,2105,2105,2105,0
20240417,104900,2895030,2105,2105,2105,2105,0
20240417,104800,2895030,2105,2105,2105,2105,0
20240417,104700,2895030,2105,2105,2105,2105,0
20240417,104600,2895030,2105,2105,2105,2105,0
20240417,104500,2895030,2105,2105,2105,2105,5
20240417,104400,2884505,2105,2105,2105,2105,9
20240417,104300,2865560,2115,2115,2115,2115,0
20240417,104200,2865560,2115,2115,2115,2115,0
20240417,104100,2865560,2115,2115,2115,2115,0
20240417,104000,2865560,2115,2115,2115,2115,0
20240417,103900,2865560,2115,2115,2115,2115,0
20240417,103800,2865560,2115,2115,2115,2115,0
20240417,103700,2865560,2115,2115,2115,2115,0
20240417,103600,2865560,2115,2115,2115,2115,0
20240417,103500,2865560,2115,2115,2115,2115,0
20240417,103400,2865560,2115,2115,2115,2115,0
20240417,103300,2865560,2115,2115,2115,2115,0
20240417,103200,2865560,2115,2115,2115,2115,0
20240417,103100,2865560,2115,2115,2115,2115,0
20240417,103000,2865560,2115,2115,2115,2115,0
20240417,102900,2865560,2115,2115,2115,2115,0
20240417,102800,2865560,2115,2115,2115,2115,0
20240417,102700,2865560,2115,2115,2115,2115,0
20240417,102600,2865560,2115,2115,2115,2115,0
20240417,102500,2865560,2115,2115,2115,2115,0
20240417,102400,2865560,2115,2105,2115,2105,2
20240417,102300,2861340,2105,2105,2105,2105,0
20240417,102200,2861340,2105,2110,2110,2105,8
20240417,102100,2844495,2120,2120,2120,2120,0
20240417,102000,2844495,2120,2120,2120,2120,0
20240417,101900,2844495,2120,2120,2120,2120,0
20240417,101800,2844495,2120,2120,2120,2120,0
20240417,101700,2844495,2120,2120,2120,2120,0
20240417,101600,2844495,2120,2120,2120,2120,0
20240417,101500,2844495,2120,2120,2120,2120,0
20240417,101400,2844495,2120,2120,2120,2120,0
20240417,101300,2844495,2120,2120,2120,2120,0
20240417,101200,2844495,2120,2120,2120,2120,0
20240417,101100,2844495,2120,2120,2120,2120,0
20240417,101000,2844495,2120,2120,2120,2120,0
20240417,100900,2844495,2120,2120,2120,2120,0
20240417,100800,2844495,2120,2120,2120,2120,0
20240417,100700,2844495,2120,2120,2120,2120,0
20240417,100600,2844495,2120,2120,2120,2120,0
20240417,100500,2844495,2120,2120,2120,2120,0
20240417,100400,2844495,2120,2120,2120,2120,0
20240417,100300,2844495,2120,2120,2120,2120,5
20240417,100200,2833895,2120,2120,2120,2120,0
20240417,100100,2833895,2120,2120,2120,2120,0
20240417,100000,2833895,2120,2120,2120,2120,0
20240417,095900,2833895,2120,2120,2120,2120,0
20240417,095800,2833895,2120,2120,2120,2120,0
20240417,095700,2833895,2120,2120,2120,2120,0
20240417,095600,2833895,2120,2120,2120,2120,0
20240417,095500,2833895,2120,2120,2120,2120,0
20240417,095400,2833895,2120,2120,2120,2120,0
20240417,095300,2833895,2120,2120,2120,2120,0
20240417,095200,2833895,2120,2120,2120,2120,0
20240417,095100,2833895,2120,2120,2120,2120,0
20240417,095000,2833895,2120,2120,2120,2120,0
20240417,094900,2833895,2120,2120,2120,2120,0
20240417,094800,2833895,2120,2120,2120,2120,0
20240417,094700,2833895,2120,2120,2120,2120,0
20240417,094600,2833895,2120,2120,2120,2120,0
20240417,094500,2833895,2120,2120,2120,2120,1
20240417,094400,2831775,2105,2105,2105,2105,1
20240417,094300,2829670,2120,2120,2120,2120,0
20240417,094200,2829670,2120,2120,2120,2120,0
20240417,094100,2829670,2120,2120,2120,2120,0
20240417,094000,2829670,2120,2120,2120,2120,0
20240417,093900,2829670,2120,2120,2120,2120,0
20240417,093800,2829670,2120,2120,2120,2120,0
20240417,093700,2829670,2120,2120,2120,2120,0
20240417,093600,2829670,2120,2120,2120,2120,0
20240417,093500,2829670,2120,2120,2120,2120,0
20240417,093400,2829670,2120,2120,2120,2120,0
20240417,093300,2829670,2120,2120,2120,2120,0
20240417,093200,2829670,2120,2120,2120,2120,0
20240417,093100,2829670,2120,2120,2120,2120,0
20240417,093000,2829670,2120,2120,2120,2120,0
20240417,092900,2829670,2120,2120,2120,2120,0
20240417,092800,2829670,2120,2120,2120,2120,0
20240417,092700,2829670,2120,2120,2120,2120,0
20240417,092600,2829670,2120,2120,2120,2120,0
20240417,092500,2829670,2120,2120,2120,2120,0
20240417,092400,2829670,2120,2120,2120,2120,0
20240417,092300,2829670,2120,2120,2120,2120,0
20240417,092200,2829670,2120,2110,2120,2100,4
20240417,092100,2821235,2120,2120,2120,2120,0
20240417,092000,2821235,2120,2120,2120,2120,0
20240417,091900,2821235,2120,2120,2120,2120,0
20240417,091800,2821235,2120,2120,2120,2120,0
20240417,091700,2821235,2120,2120,2120,2120,0
20240417,091600,2821235,2120,2120,2120,2120,0
20240417,091500,2821235,2120,2120,2120,2120,0
20240417,091400,2821235,2120,2120,2120,2120,0
20240417,091300,2821235,2120,2120,2120,2120,0
20240417,091200,2821235,2120,2115,2120,2115,54
20240417,091100,2707020,2115,2115,2115,2115,0
20240417,091000,2707020,2115,2100,2115,2100,911
20240417,090900,793905,2100,2100,2100,2100,0
20240417,090800,793905,2100,2100,2100,2100,0
20240417,090700,793905,2100,2100,2100,2100,0
20240417,090600,793905,2100,2100,2100,2100,0
20240417,090500,793905,2100,2100,2100,2100,4
20240417,090400,785505,2100,2100,2100,2100,0
20240417,090300,785505,2100,2100,2100,2100,0
20240417,090200,785505,2100,2100,2100,2100,0
20240417,090100,785505,2100,2100,2100,2100,217
20240417,090000,329805,2115,2100,2115,2100,157