KissMeData/215380/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205700,50720448,1856,1856,1856,1856,116
20240404,205600,50720448,1856,1856,1856,1856,0
20240404,205500,50720448,1856,1856,1856,1856,0
20240404,205400,50720448,1856,1856,1856,1856,0
20240404,205300,50720448,1856,1856,1856,1856,0
20240404,205200,50720448,1856,1856,1856,1856,0
20240404,205100,50720448,1856,1856,1856,1856,0
20240404,205000,50720448,1856,1856,1856,1856,0
20240404,204900,50720448,1856,1856,1856,1856,0
20240404,204800,50720448,1856,1856,1856,1856,0
20240404,204700,50720448,1856,1856,1856,1856,0
20240404,204600,50720448,1856,1856,1856,1856,0
20240404,204500,50720448,1856,1856,1856,1856,0
20240404,204400,50720448,1856,1856,1856,1856,0
20240404,204300,50720448,1856,1856,1856,1856,0
20240404,204200,50720448,1856,1856,1856,1856,0
20240404,204100,50720448,1856,1856,1856,1856,0
20240404,204000,50720448,1856,1856,1856,1856,0
20240404,203900,50720448,1856,1856,1856,1856,0
20240404,203800,50720448,1856,1856,1856,1856,0
20240404,203700,50720448,1856,1856,1856,1856,0
20240404,203600,50720448,1856,1856,1856,1856,0
20240404,203500,50720448,1856,1856,1856,1856,0
20240404,203400,50720448,1856,1856,1856,1856,0
20240404,203300,50720448,1856,1856,1856,1856,0
20240404,203200,50720448,1856,1856,1856,1856,0
20240404,203100,50720448,1856,1856,1856,1856,0
20240404,203000,50720448,1856,1856,1856,1856,0
20240404,202900,50720448,1856,1856,1856,1856,0
20240404,202800,50720448,1856,1856,1856,1856,0
20240404,202700,50720448,1856,1856,1856,1856,116
20240404,202600,50720448,1856,1856,1856,1856,0
20240404,202500,50720448,1856,1856,1856,1856,0
20240404,202400,50720448,1856,1856,1856,1856,0
20240404,202300,50720448,1856,1856,1856,1856,0
20240404,202200,50720448,1856,1856,1856,1856,0
20240404,202100,50720448,1856,1856,1856,1856,0
20240404,202000,50720448,1856,1856,1856,1856,0
20240404,201900,50720448,1856,1856,1856,1856,0
20240404,201800,50720448,1856,1856,1856,1856,0
20240404,201700,50720448,1856,1856,1856,1856,0
20240404,201600,50720448,1856,1856,1856,1856,0
20240404,201500,50720448,1856,1856,1856,1856,0
20240404,201400,50720448,1856,1856,1856,1856,0
20240404,201300,50720448,1856,1856,1856,1856,0
20240404,201200,50720448,1856,1856,1856,1856,0
20240404,201100,50720448,1856,1856,1856,1856,0
20240404,201000,50720448,1856,1856,1856,1856,0
20240404,200900,50720448,1856,1856,1856,1856,0
20240404,200800,50720448,1856,1856,1856,1856,0
20240404,200700,50720448,1856,1856,1856,1856,0
20240404,200600,50720448,1856,1856,1856,1856,0
20240404,200500,50720448,1856,1856,1856,1856,0
20240404,200400,50720448,1856,1856,1856,1856,0
20240404,200300,50720448,1856,1856,1856,1856,0
20240404,200200,50720448,1856,1856,1856,1856,0
20240404,200100,50720448,1856,1856,1856,1856,0
20240404,200000,50720448,1856,1856,1856,1856,0
20240404,195900,50720448,1856,1856,1856,1856,0
20240404,195800,50720448,1856,1856,1856,1856,0
20240404,195700,50720448,1856,1856,1856,1856,116
20240404,195600,50720448,1856,1856,1856,1856,0
20240404,195500,50720448,1856,1856,1856,1856,0
20240404,195400,50720448,1856,1856,1856,1856,0
20240404,195300,50720448,1856,1856,1856,1856,0
20240404,195200,50720448,1856,1856,1856,1856,0
20240404,195100,50720448,1856,1856,1856,1856,0
20240404,195000,50720448,1856,1856,1856,1856,0
20240404,194900,50720448,1856,1856,1856,1856,0
20240404,194800,50720448,1856,1856,1856,1856,0
20240404,194700,50720448,1856,1856,1856,1856,0
20240404,194600,50720448,1856,1856,1856,1856,0
20240404,194500,50720448,1856,1856,1856,1856,0
20240404,194400,50720448,1856,1856,1856,1856,0
20240404,194300,50720448,1856,1856,1856,1856,0
20240404,194200,50720448,1856,1856,1856,1856,0
20240404,194100,50720448,1856,1856,1856,1856,0
20240404,194000,50720448,1856,1856,1856,1856,0
20240404,193900,50720448,1856,1856,1856,1856,0
20240404,193800,50720448,1856,1856,1856,1856,0
20240404,193700,50720448,1856,1856,1856,1856,0
20240404,193600,50720448,1856,1856,1856,1856,0
20240404,193500,50720448,1856,1856,1856,1856,0
20240404,193400,50720448,1856,1856,1856,1856,0
20240404,193300,50720448,1856,1856,1856,1856,0
20240404,193200,50720448,1856,1856,1856,1856,0
20240404,193100,50720448,1856,1856,1856,1856,0
20240404,193000,50720448,1856,1856,1856,1856,0
20240404,192900,50720448,1856,1856,1856,1856,0
20240404,192800,50720448,1856,1856,1856,1856,0
20240404,192700,50720448,1856,1856,1856,1856,116
20240404,192600,50720448,1856,1856,1856,1856,0
20240404,192500,50720448,1856,1856,1856,1856,0
20240404,192400,50720448,1856,1856,1856,1856,0
20240404,192300,50720448,1856,1856,1856,1856,0
20240404,192200,50720448,1856,1856,1856,1856,0
20240404,192100,50720448,1856,1856,1856,1856,0
20240404,192000,50720448,1856,1856,1856,1856,0
20240404,191900,50720448,1856,1856,1856,1856,0
20240404,191800,50720448,1856,1856,1856,1856,0
20240404,191700,50720448,1856,1856,1856,1856,0
20240404,191600,50720448,1856,1856,1856,1856,0
20240404,191500,50720448,1856,1856,1856,1856,0
20240404,191400,50720448,1856,1856,1856,1856,0
20240404,191300,50720448,1856,1856,1856,1856,0
20240404,191200,50720448,1856,1856,1856,1856,0
20240404,191100,50720448,1856,1856,1856,1856,0
20240404,191000,50720448,1856,1856,1856,1856,0
20240404,190900,50720448,1856,1856,1856,1856,0
20240404,190800,50720448,1856,1856,1856,1856,0
20240404,190700,50720448,1856,1856,1856,1856,0
20240404,190600,50720448,1856,1856,1856,1856,0
20240404,190500,50720448,1856,1856,1856,1856,0
20240404,190400,50720448,1856,1856,1856,1856,0
20240404,190300,50720448,1856,1856,1856,1856,0
20240404,190200,50720448,1856,1856,1856,1856,0
20240404,190100,50720448,1856,1856,1856,1856,0
20240404,190000,50720448,1856,1856,1856,1856,0
20240404,185900,50720448,1856,1856,1856,1856,0
20240404,185800,50720448,1856,1856,1856,1856,0
20240404,185700,50720448,1856,1856,1856,1856,116
20240404,185600,50720448,1856,1856,1856,1856,0
20240404,185500,50720448,1856,1856,1856,1856,0
20240404,185400,50720448,1856,1856,1856,1856,0
20240404,185300,50720448,1856,1856,1856,1856,0
20240404,185200,50720448,1856,1856,1856,1856,0
20240404,185100,50720448,1856,1856,1856,1856,0
20240404,185000,50720448,1856,1856,1856,1856,0
20240404,184900,50720448,1856,1856,1856,1856,0
20240404,184800,50720448,1856,1856,1856,1856,0
20240404,184700,50720448,1856,1856,1856,1856,0
20240404,184600,50720448,1856,1856,1856,1856,0
20240404,184500,50720448,1856,1856,1856,1856,0
20240404,184400,50720448,1856,1856,1856,1856,0
20240404,184300,50720448,1856,1856,1856,1856,0
20240404,184200,50720448,1856,1856,1856,1856,0
20240404,184100,50720448,1856,1856,1856,1856,0
20240404,184000,50720448,1856,1856,1856,1856,0
20240404,183900,50720448,1856,1856,1856,1856,0
20240404,183800,50720448,1856,1856,1856,1856,0
20240404,183700,50720448,1856,1856,1856,1856,0
20240404,183600,50720448,1856,1856,1856,1856,0
20240404,183500,50720448,1856,1856,1856,1856,0
20240404,183400,50720448,1856,1856,1856,1856,0
20240404,183300,50720448,1856,1856,1856,1856,0
20240404,183200,50720448,1856,1856,1856,1856,0
20240404,183100,50720448,1856,1856,1856,1856,0
20240404,183000,50720448,1856,1856,1856,1856,0
20240404,182900,50720448,1856,1856,1856,1856,0
20240404,182800,50720448,1856,1856,1856,1856,0
20240404,182700,50720448,1856,1856,1856,1856,116
20240404,182600,50720448,1856,1856,1856,1856,0
20240404,182500,50720448,1856,1856,1856,1856,0
20240404,182400,50720448,1856,1856,1856,1856,0
20240404,182300,50720448,1856,1856,1856,1856,0
20240404,182200,50720448,1856,1856,1856,1856,0
20240404,182100,50720448,1856,1856,1856,1856,0
20240404,182000,50720448,1856,1856,1856,1856,0
20240404,181900,50720448,1856,1856,1856,1856,0
20240404,181800,50720448,1856,1856,1856,1856,0
20240404,181700,50720448,1856,1856,1856,1856,0
20240404,181600,50720448,1856,1856,1856,1856,0
20240404,181500,50720448,1856,1856,1856,1856,0
20240404,181400,50720448,1856,1856,1856,1856,0
20240404,181300,50720448,1856,1856,1856,1856,0
20240404,181200,50720448,1856,1856,1856,1856,0
20240404,181100,50720448,1856,1856,1856,1856,0
20240404,181000,50720448,1856,1856,1856,1856,0
20240404,180900,50720448,1856,1856,1856,1856,0
20240404,180800,50720448,1856,1856,1856,1856,0
20240404,180700,50720448,1856,1856,1856,1856,0
20240404,180600,50720448,1856,1856,1856,1856,0
20240404,180500,50720448,1856,1856,1856,1856,0
20240404,180400,50720448,1856,1856,1856,1856,0
20240404,180300,50720448,1856,1856,1856,1856,0
20240404,180200,50720448,1856,1856,1856,1856,0
20240404,180100,50720448,1856,1856,1856,1856,0
20240404,180000,50720448,1856,1856,1856,1856,0
20240404,175900,50720448,1856,1856,1856,1856,0
20240404,175800,50720448,1856,1856,1856,1856,0
20240404,175700,50720448,1856,1856,1856,1856,116
20240404,175600,50720448,1856,1856,1856,1856,0
20240404,175500,50720448,1856,1856,1856,1856,0
20240404,175400,50720448,1856,1856,1856,1856,0
20240404,175300,50720448,1856,1856,1856,1856,0
20240404,175200,50720448,1856,1856,1856,1856,0
20240404,175100,50720448,1856,1856,1856,1856,0
20240404,175000,50720448,1856,1856,1856,1856,0
20240404,174900,50720448,1856,1856,1856,1856,0
20240404,174800,50720448,1856,1856,1856,1856,0
20240404,174700,50720448,1856,1856,1856,1856,0
20240404,174600,50720448,1856,1856,1856,1856,0
20240404,174500,50720448,1856,1856,1856,1856,0
20240404,174400,50720448,1856,1856,1856,1856,0
20240404,174300,50720448,1856,1856,1856,1856,0
20240404,174200,50720448,1856,1856,1856,1856,0
20240404,174100,50720448,1856,1856,1856,1856,0
20240404,174000,50720448,1856,1856,1856,1856,0
20240404,173900,50720448,1856,1856,1856,1856,0
20240404,173800,50720448,1856,1856,1856,1856,0
20240404,173700,50720448,1856,1856,1856,1856,0
20240404,173600,50720448,1856,1856,1856,1856,0
20240404,173500,50720448,1856,1856,1856,1856,0
20240404,173400,50720448,1856,1856,1856,1856,0
20240404,173300,50720448,1856,1856,1856,1856,0
20240404,173200,50720448,1856,1856,1856,1856,0
20240404,173100,50720448,1856,1856,1856,1856,0
20240404,173000,50720448,1856,1856,1856,1856,0
20240404,172900,50720448,1856,1856,1856,1856,0
20240404,172800,50720448,1856,1856,1856,1856,0
20240404,172700,50720448,1856,1856,1856,1856,116
20240404,172600,50720448,1856,1856,1856,1856,0
20240404,172500,50720448,1856,1856,1856,1856,0
20240404,172400,50720448,1856,1856,1856,1856,0
20240404,172300,50720448,1856,1856,1856,1856,0
20240404,172200,50720448,1856,1856,1856,1856,0
20240404,172100,50720448,1856,1856,1856,1856,0
20240404,172000,50720448,1856,1856,1856,1856,0
20240404,171900,50720448,1856,1856,1856,1856,0
20240404,171800,50720448,1856,1856,1856,1856,0
20240404,171700,50720448,1856,1856,1856,1856,0
20240404,171600,50720448,1856,1856,1856,1856,0
20240404,171500,50720448,1856,1856,1856,1856,0
20240404,171400,50720448,1856,1856,1856,1856,0
20240404,171300,50720448,1856,1856,1856,1856,0
20240404,171200,50720448,1856,1856,1856,1856,0
20240404,171100,50720448,1856,1856,1856,1856,0
20240404,171000,50720448,1856,1856,1856,1856,0
20240404,170900,50720448,1856,1856,1856,1856,0
20240404,170800,50720448,1856,1856,1856,1856,0
20240404,170700,50720448,1856,1856,1856,1856,0
20240404,170600,50720448,1856,1856,1856,1856,0
20240404,170500,50720448,1856,1856,1856,1856,0
20240404,170400,50720448,1856,1856,1856,1856,0
20240404,170300,50720448,1856,1856,1856,1856,0
20240404,170200,50720448,1856,1856,1856,1856,0
20240404,170100,50720448,1856,1856,1856,1856,0
20240404,170000,50720448,1856,1856,1856,1856,0
20240404,165900,50720448,1856,1856,1856,1856,0
20240404,165800,50720448,1856,1856,1856,1856,0
20240404,165700,50720448,1856,1856,1856,1856,116
20240404,165600,50720448,1856,1856,1856,1856,0
20240404,165500,50720448,1856,1856,1856,1856,0
20240404,165400,50720448,1856,1856,1856,1856,0
20240404,165300,50720448,1856,1856,1856,1856,0
20240404,165200,50720448,1856,1856,1856,1856,0
20240404,165100,50720448,1856,1856,1856,1856,0
20240404,165000,50720448,1856,1856,1856,1856,0
20240404,164900,50720448,1856,1856,1856,1856,0
20240404,164800,50720448,1856,1856,1856,1856,0
20240404,164700,50720448,1856,1856,1856,1856,0
20240404,164600,50720448,1856,1856,1856,1856,0
20240404,164500,50720448,1856,1856,1856,1856,0
20240404,164400,50720448,1856,1856,1856,1856,0
20240404,164300,50720448,1856,1856,1856,1856,0
20240404,164200,50720448,1856,1856,1856,1856,0
20240404,164100,50720448,1856,1856,1856,1856,0
20240404,164000,50720448,1856,1856,1856,1856,0
20240404,163900,50720448,1856,1856,1856,1856,0
20240404,163800,50720448,1856,1856,1856,1856,0
20240404,163700,50720448,1856,1856,1856,1856,0
20240404,163600,50720448,1856,1856,1856,1856,0
20240404,163500,50720448,1856,1856,1856,1856,0
20240404,163400,50720448,1856,1856,1856,1856,0
20240404,163300,50720448,1856,1856,1856,1856,0
20240404,163200,50720448,1856,1856,1856,1856,0
20240404,163100,50720448,1856,1856,1856,1856,0
20240404,163000,50720448,1856,1856,1856,1856,0
20240404,162900,50720448,1856,1856,1856,1856,0
20240404,162800,50720448,1856,1856,1856,1856,0
20240404,162700,50720448,1856,1856,1856,1856,116
20240404,162600,50720448,1856,1856,1856,1856,0
20240404,162500,50720448,1856,1856,1856,1856,0
20240404,162400,50720448,1856,1856,1856,1856,0
20240404,162300,50720448,1856,1856,1856,1856,0
20240404,162200,50720448,1856,1856,1856,1856,0
20240404,162100,50720448,1856,1856,1856,1856,0
20240404,162000,50720448,1856,1856,1856,1856,0
20240404,161900,50720448,1856,1856,1856,1856,0
20240404,161800,50720448,1856,1856,1856,1856,0
20240404,161700,50720448,1856,1856,1856,1856,0
20240404,161600,50720448,1856,1856,1856,1856,0
20240404,161500,50720448,1856,1856,1856,1856,0
20240404,161400,50720448,1856,1856,1856,1856,0
20240404,161300,50720448,1856,1856,1856,1856,0
20240404,161200,50720448,1856,1856,1856,1856,0
20240404,161100,50720448,1856,1856,1856,1856,0
20240404,161000,50720448,1856,1856,1856,1856,0
20240404,160900,50720448,1856,1856,1856,1856,0
20240404,160800,50720448,1856,1856,1856,1856,0
20240404,160700,50720448,1856,1856,1856,1856,0
20240404,160600,50720448,1856,1856,1856,1856,0
20240404,160500,50720448,1856,1856,1856,1856,0
20240404,160400,50720448,1856,1856,1856,1856,0
20240404,160300,50720448,1856,1856,1856,1856,0
20240404,160200,50720448,1856,1856,1856,1856,0
20240404,160100,50720448,1856,1856,1856,1856,0
20240404,160000,50720448,1856,1856,1856,1856,0
20240404,155900,50720448,1856,1856,1856,1856,0
20240404,155800,50720448,1856,1856,1856,1856,0
20240404,155700,50720448,1856,1856,1856,1856,116
20240404,155600,50720448,1856,1856,1856,1856,0
20240404,155500,50720448,1856,1856,1856,1856,0
20240404,155400,50720448,1856,1856,1856,1856,0
20240404,155300,50720448,1856,1856,1856,1856,0
20240404,155200,50720448,1856,1856,1856,1856,0
20240404,155100,50720448,1856,1856,1856,1856,0
20240404,155000,50720448,1856,1856,1856,1856,0
20240404,154900,50720448,1856,1856,1856,1856,0
20240404,154800,50720448,1856,1856,1856,1856,0
20240404,154700,50720448,1856,1856,1856,1856,0
20240404,154600,50720448,1856,1856,1856,1856,0
20240404,154500,50720448,1856,1856,1856,1856,0
20240404,154400,50720448,1856,1856,1856,1856,0
20240404,154300,50720448,1856,1856,1856,1856,0
20240404,154200,50720448,1856,1856,1856,1856,0
20240404,154100,50720448,1856,1856,1856,1856,0
20240404,154000,50720448,1856,1856,1856,1856,0
20240404,153900,50720448,1856,1856,1856,1856,0
20240404,153800,50720448,1856,1856,1856,1856,0
20240404,153700,50720448,1856,1856,1856,1856,0
20240404,153600,50720448,1856,1856,1856,1856,0
20240404,153500,50720448,1856,1856,1856,1856,0
20240404,153400,50720448,1856,1856,1856,1856,0
20240404,153300,50720448,1856,1856,1856,1856,0
20240404,153200,50720448,1856,1856,1856,1856,0
20240404,153100,50720448,1856,1856,1856,1856,0
20240404,153000,50720448,1856,1856,1856,1856,116
20240404,152900,50505152,1843,1843,1843,1843,0
20240404,152800,50505152,1843,1843,1843,1843,0
20240404,152700,50505152,1843,1843,1843,1843,0
20240404,152600,50505152,1843,1843,1843,1843,0
20240404,152500,50505152,1843,1843,1843,1843,0
20240404,152400,50505152,1843,1843,1843,1843,0
20240404,152300,50505152,1843,1843,1843,1843,0
20240404,152200,50505152,1843,1843,1843,1843,0
20240404,152100,50505152,1843,1843,1843,1843,0
20240404,152000,50505152,1843,1843,1843,1843,0
20240404,151900,50505152,1843,1843,1843,1843,0
20240404,151800,50505152,1843,1843,1843,1843,111
20240404,151700,50300579,1843,1843,1843,1843,0
20240404,151600,50300579,1843,1843,1843,1843,0
20240404,151500,50300579,1843,1843,1843,1843,0
20240404,151400,50300579,1843,1843,1843,1843,0
20240404,151300,50300579,1843,1843,1843,1843,0
20240404,151200,50300579,1843,1843,1843,1843,55
20240404,151100,50199214,1843,1843,1843,1843,112
20240404,151000,49992798,1843,1843,1843,1843,24
20240404,150900,49948566,1843,1843,1843,1843,0
20240404,150800,49948566,1843,1843,1843,1843,0
20240404,150700,49948566,1843,1843,1843,1843,0
20240404,150600,49948566,1843,1843,1843,1843,0
20240404,150500,49948566,1843,1843,1843,1843,0
20240404,150400,49948566,1843,1843,1843,1843,0
20240404,150300,49948566,1843,1843,1843,1843,0
20240404,150200,49948566,1843,1843,1843,1843,31
20240404,150100,49891433,1844,1844,1844,1844,24
20240404,150000,49847177,1844,1844,1844,1844,111
20240404,145900,49642493,1843,1843,1843,1843,0
20240404,145800,49642493,1843,1843,1843,1843,0
20240404,145700,49642493,1843,1843,1843,1843,0
20240404,145600,49642493,1843,1843,1843,1843,0
20240404,145500,49642493,1843,1843,1843,1843,0
20240404,145400,49642493,1843,1843,1843,1843,0
20240404,145300,49642493,1843,1843,1843,1843,0
20240404,145200,49642493,1843,1843,1843,1843,0
20240404,145100,49642493,1843,1843,1843,1843,316
20240404,145000,49060105,1843,1843,1843,1843,111
20240404,144900,48855532,1842,1842,1842,1842,0
20240404,144800,48855532,1842,1842,1842,1842,0
20240404,144700,48855532,1842,1842,1842,1842,0
20240404,144600,48855532,1842,1842,1842,1842,0
20240404,144500,48855532,1842,1842,1842,1842,0
20240404,144400,48855532,1842,1842,1842,1842,0
20240404,144300,48855532,1842,1842,1842,1842,0
20240404,144200,48855532,1842,1842,1842,1842,0
20240404,144100,48855532,1842,1842,1842,1842,96
20240404,144000,48678700,1842,1844,1844,1842,70
20240404,143900,48549730,1856,1856,1856,1856,0
20240404,143800,48549730,1856,1856,1856,1856,0
20240404,143700,48549730,1856,1856,1856,1856,0
20240404,143600,48549730,1856,1856,1856,1856,0
20240404,143500,48549730,1856,1856,1856,1856,0
20240404,143400,48549730,1856,1856,1856,1856,0
20240404,143300,48549730,1856,1856,1856,1856,0
20240404,143200,48549730,1856,1844,1856,1844,100
20240404,143100,48364599,1842,1842,1842,1842,56
20240404,143000,48261447,1842,1842,1842,1842,0
20240404,142900,48261447,1842,1842,1842,1842,0
20240404,142800,48261447,1842,1842,1842,1842,0
20240404,142700,48261447,1842,1842,1842,1842,55
20240404,142600,48160137,1842,1842,1842,1842,0
20240404,142500,48160137,1842,1842,1842,1842,0
20240404,142400,48160137,1842,1842,1842,1842,1200
20240404,142300,45949737,1842,1842,1842,1842,55
20240404,142200,45848427,1842,1842,1842,1842,36
20240404,142100,45782115,1842,1842,1842,1842,0
20240404,142000,45782115,1842,1842,1842,1842,55
20240404,141900,45680805,1842,1842,1842,1842,0
20240404,141800,45680805,1842,1842,1842,1842,0
20240404,141700,45680805,1842,1842,1842,1842,56
20240404,141600,45577653,1842,1842,1842,1842,0
20240404,141500,45577653,1842,1842,1842,1842,0
20240404,141400,45577653,1842,1842,1842,1842,55
20240404,141300,45476343,1842,1842,1842,1842,0
20240404,141200,45476343,1842,1842,1842,1842,0
20240404,141100,45476343,1842,1842,1842,1842,0
20240404,141000,45476343,1842,1842,1842,1842,56
20240404,140900,45373191,1842,1842,1842,1842,0
20240404,140800,45373191,1842,1842,1842,1842,0
20240404,140700,45373191,1842,1842,1842,1842,55
20240404,140600,45271881,1843,1843,1843,1843,0
20240404,140500,45271881,1843,1843,1843,1843,0
20240404,140400,45271881,1843,1843,1843,1843,3004
20240404,140300,39735509,1843,1843,1843,1843,0
20240404,140200,39735509,1843,1843,1843,1843,55
20240404,140100,39634144,1843,1843,1843,1843,0
20240404,140000,39634144,1843,1843,1843,1843,0
20240404,135900,39634144,1843,1843,1843,1843,57
20240404,135800,39529093,1843,1843,1843,1843,93
20240404,135700,39357694,1843,1843,1843,1843,0
20240404,135600,39357694,1843,1843,1843,1843,0
20240404,135500,39357694,1843,1843,1843,1843,55
20240404,135400,39256329,1843,1843,1843,1843,0
20240404,135300,39256329,1843,1843,1843,1843,0
20240404,135200,39256329,1843,1843,1843,1843,55
20240404,135100,39154964,1843,1843,1843,1843,0
20240404,135000,39154964,1843,1844,1844,1843,199
20240404,134900,38788062,1844,1844,1844,1844,55
20240404,134800,38686642,1849,1849,1849,1849,0
20240404,134700,38686642,1849,1849,1849,1849,1
20240404,134600,38684793,1843,1843,1843,1843,0
20240404,134500,38684793,1843,1843,1843,1843,0
20240404,134400,38684793,1843,1843,1843,1843,0
20240404,134300,38684793,1843,1843,1843,1843,110
20240404,134200,38482063,1843,1843,1843,1843,0
20240404,134100,38482063,1843,1843,1843,1843,0
20240404,134000,38482063,1843,1843,1843,1843,0
20240404,133900,38482063,1843,1843,1843,1843,0
20240404,133800,38482063,1843,1843,1843,1843,0
20240404,133700,38482063,1843,1843,1843,1843,0
20240404,133600,38482063,1843,1843,1843,1843,0
20240404,133500,38482063,1843,1843,1843,1843,0
20240404,133400,38482063,1843,1843,1843,1843,56
20240404,133300,38378855,1843,1843,1843,1843,55
20240404,133200,38277490,1843,1844,1844,1843,2469
20240404,133100,33724797,1844,1844,1844,1844,0
20240404,133000,33724797,1844,1844,1844,1844,0
20240404,132900,33724797,1844,1844,1844,1844,0
20240404,132800,33724797,1844,1844,1844,1844,9
20240404,132700,33708201,1844,1844,1844,1844,0
20240404,132600,33708201,1844,1844,1844,1844,0
20240404,132500,33708201,1844,1844,1844,1844,0
20240404,132400,33708201,1844,1844,1844,1844,55
20240404,132300,33606781,1844,1844,1844,1844,10
20240404,132200,33588341,1845,1845,1845,1845,100
20240404,132100,33403841,1844,1844,1844,1844,0
20240404,132000,33403841,1844,1844,1844,1844,0
20240404,131900,33403841,1844,1844,1844,1844,0
20240404,131800,33403841,1844,1844,1844,1844,0
20240404,131700,33403841,1844,1844,1844,1844,0
20240404,131600,33403841,1844,1844,1844,1844,0
20240404,131500,33403841,1844,1844,1844,1844,0
20240404,131400,33403841,1844,1844,1844,1844,162
20240404,131300,33105113,1854,1854,1854,1854,0
20240404,131200,33105113,1854,1854,1854,1854,0
20240404,131100,33105113,1854,1854,1854,1854,0
20240404,131000,33105113,1854,1854,1854,1854,0
20240404,130900,33105113,1854,1854,1854,1854,0
20240404,130800,33105113,1854,1855,1855,1854,4
20240404,130700,33097696,1855,1856,1856,1855,2
20240404,130600,33093985,1856,1852,1856,1852,6
20240404,130500,33082857,1852,1852,1852,1852,5
20240404,130400,33073597,1852,1851,1852,1851,6
20240404,130300,33062490,1843,1843,1843,1843,55
20240404,130200,32961125,1843,1843,1843,1843,106
20240404,130100,32765767,1844,1844,1844,1844,5
20240404,130000,32756547,1843,1843,1843,1843,0
20240404,125900,32756547,1843,1843,1843,1843,0
20240404,125800,32756547,1843,1843,1843,1843,0
20240404,125700,32756547,1843,1843,1843,1843,0
20240404,125600,32756547,1843,1843,1843,1843,0
20240404,125500,32756547,1843,1843,1843,1843,0
20240404,125400,32756547,1843,1843,1843,1843,0
20240404,125300,32756547,1843,1843,1843,1843,56
20240404,125200,32653339,1843,1844,1844,1843,55
20240404,125100,32551930,1843,1843,1843,1843,56
20240404,125000,32448722,1843,1843,1843,1843,0
20240404,124900,32448722,1843,1843,1843,1843,0
20240404,124800,32448722,1843,1843,1843,1843,0
20240404,124700,32448722,1843,1843,1843,1843,10
20240404,124600,32430292,1843,1843,1843,1843,0
20240404,124500,32430292,1843,1843,1843,1843,0
20240404,124400,32430292,1843,1843,1843,1843,0
20240404,124300,32430292,1843,1843,1843,1843,55
20240404,124200,32328927,1843,1843,1843,1843,110
20240404,124100,32126197,1843,1843,1843,1843,0
20240404,124000,32126197,1843,1843,1843,1843,0
20240404,123900,32126197,1843,1843,1843,1843,0
20240404,123800,32126197,1843,1843,1843,1843,0
20240404,123700,32126197,1843,1843,1843,1843,0
20240404,123600,32126197,1843,1843,1843,1843,0
20240404,123500,32126197,1843,1843,1843,1843,0
20240404,123400,32126197,1843,1843,1843,1843,0
20240404,123300,32126197,1843,1843,1843,1843,115
20240404,123200,31914252,1845,1845,1845,1845,6
20240404,123100,31903182,1845,1845,1845,1845,0
20240404,123000,31903182,1845,1845,1845,1845,6
20240404,122900,31892112,1845,1845,1845,1845,0
20240404,122800,31892112,1845,1845,1845,1845,0
20240404,122700,31892112,1845,1845,1845,1845,0
20240404,122600,31892112,1845,1845,1845,1845,0
20240404,122500,31892112,1845,1845,1845,1845,90
20240404,122400,31726062,1845,1842,1845,1842,155
20240404,122300,31440252,1842,1842,1842,1842,0
20240404,122200,31440252,1842,1842,1842,1842,0
20240404,122100,31440252,1842,1842,1842,1842,0
20240404,122000,31440252,1842,1842,1842,1842,56
20240404,121900,31337100,1842,1842,1842,1842,0
20240404,121800,31337100,1842,1842,1842,1842,0
20240404,121700,31337100,1842,1842,1842,1842,60
20240404,121600,31226580,1842,1842,1842,1842,0
20240404,121500,31226580,1842,1842,1842,1842,0
20240404,121400,31226580,1842,1842,1842,1842,0
20240404,121300,31226580,1842,1842,1842,1842,55
20240404,121200,31125270,1842,1842,1842,1842,0
20240404,121100,31125270,1842,1842,1842,1842,0
20240404,121000,31125270,1842,1842,1842,1842,55
20240404,120900,31023960,1842,1842,1842,1842,175
20240404,120800,30701610,1842,1842,1842,1842,0
20240404,120700,30701610,1842,1842,1842,1842,0
20240404,120600,30701610,1842,1842,1842,1842,44
20240404,120500,30620562,1843,1843,1843,1843,11
20240404,120400,30600289,1843,1843,1843,1843,0
20240404,120300,30600289,1843,1843,1843,1843,0
20240404,120200,30600289,1843,1843,1843,1843,56
20240404,120100,30497081,1843,1843,1843,1843,0
20240404,120000,30497081,1843,1843,1843,1843,0
20240404,115900,30497081,1843,1843,1843,1843,1000
20240404,115800,28654081,1843,1843,1843,1843,55
20240404,115700,28552716,1843,1843,1843,1843,0
20240404,115600,28552716,1843,1843,1843,1843,0
20240404,115500,28552716,1843,1843,1843,1843,56
20240404,115400,28449508,1843,1843,1843,1843,0
20240404,115300,28449508,1843,1843,1843,1843,0
20240404,115200,28449508,1843,1843,1843,1843,0
20240404,115100,28449508,1843,1843,1843,1843,56
20240404,115000,28346300,1843,1843,1843,1843,0
20240404,114900,28346300,1843,1843,1843,1843,0
20240404,114800,28346300,1843,1843,1843,1843,56
20240404,114700,28243092,1845,1845,1845,1845,1
20240404,114600,28241247,1845,1845,1845,1845,0
20240404,114500,28241247,1845,1845,1845,1845,1
20240404,114400,28239402,1843,1843,1843,1843,56
20240404,114300,28136194,1843,1843,1843,1843,0
20240404,114200,28136194,1843,1843,1843,1843,0
20240404,114100,28136194,1843,1843,1843,1843,55
20240404,114000,28034829,1842,1842,1842,1842,0
20240404,113900,28034829,1842,1842,1842,1842,55
20240404,113800,27933519,1842,1842,1842,1842,0
20240404,113700,27933519,1842,1842,1842,1842,0
20240404,113600,27933519,1842,1842,1842,1842,0
20240404,113500,27933519,1842,1842,1842,1842,55
20240404,113400,27832209,1842,1843,1843,1842,66
20240404,113300,27710623,1842,1842,1842,1842,0
20240404,113200,27710623,1842,1842,1842,1842,56
20240404,113100,27607471,1842,1842,1842,1842,0
20240404,113000,27607471,1842,1842,1842,1842,0
20240404,112900,27607471,1842,1842,1842,1842,0
20240404,112800,27607471,1842,1842,1842,1842,56
20240404,112700,27504319,1842,1842,1842,1842,0
20240404,112600,27504319,1842,1842,1842,1842,72
20240404,112500,27371695,1842,1842,1842,1842,55
20240404,112400,27270385,1843,1843,1843,1843,1
20240404,112300,27268542,1842,1842,1842,1842,0
20240404,112200,27268542,1842,1842,1842,1842,0
20240404,112100,27268542,1842,1842,1842,1842,21
20240404,112000,27229860,1843,1843,1843,1843,34
20240404,111900,27167198,1845,1845,1845,1845,20
20240404,111800,27130298,1843,1843,1843,1843,0
20240404,111700,27130298,1843,1843,1843,1843,55
20240404,111600,27028933,1843,1843,1843,1843,22
20240404,111500,26988387,1843,1843,1843,1843,97
20240404,111400,26809616,1843,1843,1843,1843,0
20240404,111300,26809616,1843,1843,1843,1843,56
20240404,111200,26706408,1843,1843,1843,1843,0
20240404,111100,26706408,1843,1843,1843,1843,0
20240404,111000,26706408,1843,1843,1843,1843,56
20240404,110900,26603200,1843,1843,1843,1843,0
20240404,110800,26603200,1843,1843,1843,1843,0
20240404,110700,26603200,1843,1843,1843,1843,469
20240404,110600,25738833,1843,1843,1843,1843,664
20240404,110500,24515081,1844,1844,1844,1844,4
20240404,110400,24507705,1844,1844,1844,1844,0
20240404,110300,24507705,1844,1844,1844,1844,45
20240404,110200,24424725,1844,1844,1844,1844,10
20240404,110100,24406285,1843,1843,1843,1843,0
20240404,110000,24406285,1843,1843,1843,1843,0
20240404,105900,24406285,1843,1843,1843,1843,30
20240404,105800,24350995,1844,1844,1844,1844,25
20240404,105700,24304895,1844,1844,1844,1844,0
20240404,105600,24304895,1844,1844,1844,1844,0
20240404,105500,24304895,1844,1844,1844,1844,55
20240404,105400,24203475,1844,1844,1844,1844,0
20240404,105300,24203475,1844,1844,1844,1844,0
20240404,105200,24203475,1844,1844,1844,1844,21
20240404,105100,24164751,1844,1844,1844,1844,35
20240404,105000,24100211,1845,1845,1845,1845,9
20240404,104900,24083606,1845,1845,1845,1845,0
20240404,104800,24083606,1845,1844,1845,1844,88
20240404,104700,23921302,1844,1844,1844,1844,0
20240404,104600,23921302,1844,1844,1844,1844,0
20240404,104500,23921302,1844,1844,1844,1844,125
20240404,104400,23690802,1843,1843,1843,1843,0
20240404,104300,23690802,1843,1843,1843,1843,0
20240404,104200,23690802,1843,1843,1843,1843,597
20240404,104100,22590531,1843,1843,1843,1843,0
20240404,104000,22590531,1843,1843,1843,1843,0
20240404,103900,22590531,1843,1843,1843,1843,56
20240404,103800,22487323,1843,1843,1843,1843,0
20240404,103700,22487323,1843,1843,1843,1843,11
20240404,103600,22467050,1843,1843,1843,1843,24
20240404,103500,22422818,1845,1845,1845,1845,0
20240404,103400,22422818,1845,1845,1845,1845,96
20240404,103300,22245698,1845,1845,1845,1845,0
20240404,103200,22245698,1845,1845,1845,1845,0
20240404,103100,22245698,1845,1845,1845,1845,0
20240404,103000,22245698,1845,1845,1845,1845,0
20240404,102900,22245698,1845,1845,1845,1845,0
20240404,102800,22245698,1845,1845,1845,1845,0
20240404,102700,22245698,1845,1845,1845,1845,111
20240404,102600,22040903,1843,1843,1843,1843,0
20240404,102500,22040903,1843,1843,1843,1843,0
20240404,102400,22040903,1843,1843,1843,1843,0
20240404,102300,22040903,1843,1843,1843,1843,0
20240404,102200,22040903,1843,1843,1843,1843,0
20240404,102100,22040903,1843,1843,1843,1843,110
20240404,102000,21838173,1846,1846,1846,1846,1
20240404,101900,21836327,1843,1843,1843,1843,0
20240404,101800,21836327,1843,1843,1843,1843,0
20240404,101700,21836327,1843,1843,1843,1843,0
20240404,101600,21836327,1843,1843,1843,1843,0
20240404,101500,21836327,1843,1843,1843,1843,0
20240404,101400,21836327,1843,1843,1844,1843,111
20240404,101300,21631752,1849,1849,1849,1849,0
20240404,101200,21631752,1849,1849,1849,1849,0
20240404,101100,21631752,1849,1849,1849,1849,0
20240404,101000,21631752,1849,1849,1849,1849,0
20240404,100900,21631752,1849,1849,1849,1849,1
20240404,100800,21629903,1843,1843,1843,1843,200
20240404,100700,21261303,1843,1843,1843,1843,0
20240404,100600,21261303,1843,1843,1843,1843,70
20240404,100500,21132293,1843,1842,1843,1842,217
20240404,100400,20732577,1842,1843,1843,1842,183
20240404,100300,20395408,1843,1843,1843,1843,0
20240404,100200,20395408,1843,1843,1843,1843,0
20240404,100100,20395408,1843,1843,1843,1843,0
20240404,100000,20395408,1843,1843,1843,1843,0
20240404,095900,20395408,1843,1844,1844,1842,2210
20240404,095800,16323794,1844,1844,1844,1844,2
20240404,095700,16320106,1849,1849,1849,1849,0
20240404,095600,16320106,1849,1849,1849,1849,0
20240404,095500,16320106,1849,1849,1849,1849,0
20240404,095400,16320106,1849,1841,1849,1841,203
20240404,095300,15946374,1842,1841,1842,1841,95
20240404,095200,15771478,1849,1849,1849,1849,0
20240404,095100,15771478,1849,1849,1849,1849,0
20240404,095000,15771478,1849,1849,1849,1849,0
20240404,094900,15771478,1849,1849,1849,1849,46
20240404,094800,15686424,1849,1849,1849,1849,14
20240404,094700,15660538,1850,1850,1850,1850,0
20240404,094600,15660538,1850,1850,1850,1850,87
20240404,094500,15499588,1850,1851,1851,1850,96
20240404,094400,15321970,1850,1850,1850,1850,0
20240404,094300,15321970,1850,1850,1850,1850,0
20240404,094200,15321970,1850,1850,1850,1850,44
20240404,094100,15240570,1845,1845,1845,1845,0
20240404,094000,15240570,1845,1845,1846,1841,351
20240404,093900,14593929,1845,1846,1846,1845,15
20240404,093800,14566252,1847,1847,1847,1847,50
20240404,093700,14473902,1848,1849,1849,1848,45
20240404,093600,14390698,1856,1856,1856,1856,0
20240404,093500,14390698,1856,1856,1856,1856,0
20240404,093400,14390698,1856,1856,1856,1856,0
20240404,093300,14390698,1856,1856,1856,1856,0
20240404,093200,14390698,1856,1856,1856,1856,85
20240404,093100,14232938,1856,1856,1856,1856,0
20240404,093000,14232938,1856,1856,1856,1856,0
20240404,092900,14232938,1856,1856,1856,1856,0
20240404,092800,14232938,1856,1856,1856,1856,112
20240404,092700,14025066,1856,1856,1856,1856,0
20240404,092600,14025066,1856,1856,1856,1856,0
20240404,092500,14025066,1856,1856,1856,1856,0
20240404,092400,14025066,1856,1856,1856,1856,0
20240404,092300,14025066,1856,1856,1857,1856,156
20240404,092200,13735529,1856,1856,1856,1856,0
20240404,092100,13735529,1856,1858,1858,1856,777
20240404,092000,12292863,1864,1864,1864,1864,0
20240404,091900,12292863,1864,1864,1864,1864,0
20240404,091800,12292863,1864,1863,1864,1863,3218
20240404,091700,6294567,1868,1868,1868,1868,0
20240404,091600,6294567,1868,1868,1868,1868,0
20240404,091500,6294567,1868,1868,1868,1868,2
20240404,091400,6290831,1869,1869,1869,1869,0
20240404,091300,6290831,1869,1869,1869,1869,1
20240404,091200,6288962,1851,1851,1851,1851,0
20240404,091100,6288962,1851,1847,1851,1847,635
20240404,091000,5113838,1848,1848,1848,1848,32
20240404,090900,5054702,1851,1851,1851,1851,0
20240404,090800,5054702,1851,1851,1851,1851,0
20240404,090700,5054702,1851,1851,1851,1851,75
20240404,090600,4915877,1851,1851,1851,1851,100
20240404,090500,4730777,1851,1851,1851,1851,641
20240404,090400,3544286,1840,1840,1840,1840,109
20240404,090300,3343726,1840,1846,1846,1840,1000
20240404,090200,1503007,1846,1846,1846,1846,0
20240404,090100,1503007,1846,1846,1846,1846,1
20240404,090000,1501161,1851,1851,1851,1851,811