KissMeData/415580/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205400,46976450,2090,2090,2090,2090,500
20240405,205300,46976450,2090,2090,2090,2090,0
20240405,205200,46976450,2090,2090,2090,2090,0
20240405,205100,46976450,2090,2090,2090,2090,0
20240405,205000,46976450,2090,2090,2090,2090,0
20240405,204900,46976450,2090,2090,2090,2090,0
20240405,204800,46976450,2090,2090,2090,2090,0
20240405,204700,46976450,2090,2090,2090,2090,0
20240405,204600,46976450,2090,2090,2090,2090,0
20240405,204500,46976450,2090,2090,2090,2090,0
20240405,204400,46976450,2090,2090,2090,2090,0
20240405,204300,46976450,2090,2090,2090,2090,0
20240405,204200,46976450,2090,2090,2090,2090,0
20240405,204100,46976450,2090,2090,2090,2090,0
20240405,204000,46976450,2090,2090,2090,2090,0
20240405,203900,46976450,2090,2090,2090,2090,0
20240405,203800,46976450,2090,2090,2090,2090,0
20240405,203700,46976450,2090,2090,2090,2090,0
20240405,203600,46976450,2090,2090,2090,2090,0
20240405,203500,46976450,2090,2090,2090,2090,0
20240405,203400,46976450,2090,2090,2090,2090,0
20240405,203300,46976450,2090,2090,2090,2090,0
20240405,203200,46976450,2090,2090,2090,2090,0
20240405,203100,46976450,2090,2090,2090,2090,0
20240405,203000,46976450,2090,2090,2090,2090,0
20240405,202900,46976450,2090,2090,2090,2090,0
20240405,202800,46976450,2090,2090,2090,2090,0
20240405,202700,46976450,2090,2090,2090,2090,0
20240405,202600,46976450,2090,2090,2090,2090,0
20240405,202500,46976450,2090,2090,2090,2090,0
20240405,202400,46976450,2090,2090,2090,2090,500
20240405,202300,46976450,2090,2090,2090,2090,0
20240405,202200,46976450,2090,2090,2090,2090,0
20240405,202100,46976450,2090,2090,2090,2090,0
20240405,202000,46976450,2090,2090,2090,2090,0
20240405,201900,46976450,2090,2090,2090,2090,0
20240405,201800,46976450,2090,2090,2090,2090,0
20240405,201700,46976450,2090,2090,2090,2090,0
20240405,201600,46976450,2090,2090,2090,2090,0
20240405,201500,46976450,2090,2090,2090,2090,0
20240405,201400,46976450,2090,2090,2090,2090,0
20240405,201300,46976450,2090,2090,2090,2090,0
20240405,201200,46976450,2090,2090,2090,2090,0
20240405,201100,46976450,2090,2090,2090,2090,0
20240405,201000,46976450,2090,2090,2090,2090,0
20240405,200900,46976450,2090,2090,2090,2090,0
20240405,200800,46976450,2090,2090,2090,2090,0
20240405,200700,46976450,2090,2090,2090,2090,0
20240405,200600,46976450,2090,2090,2090,2090,0
20240405,200500,46976450,2090,2090,2090,2090,0
20240405,200400,46976450,2090,2090,2090,2090,0
20240405,200300,46976450,2090,2090,2090,2090,0
20240405,200200,46976450,2090,2090,2090,2090,0
20240405,200100,46976450,2090,2090,2090,2090,0
20240405,200000,46976450,2090,2090,2090,2090,0
20240405,195900,46976450,2090,2090,2090,2090,0
20240405,195800,46976450,2090,2090,2090,2090,0
20240405,195700,46976450,2090,2090,2090,2090,0
20240405,195600,46976450,2090,2090,2090,2090,0
20240405,195500,46976450,2090,2090,2090,2090,0
20240405,195400,46976450,2090,2090,2090,2090,500
20240405,195300,46976450,2090,2090,2090,2090,0
20240405,195200,46976450,2090,2090,2090,2090,0
20240405,195100,46976450,2090,2090,2090,2090,0
20240405,195000,46976450,2090,2090,2090,2090,0
20240405,194900,46976450,2090,2090,2090,2090,0
20240405,194800,46976450,2090,2090,2090,2090,0
20240405,194700,46976450,2090,2090,2090,2090,0
20240405,194600,46976450,2090,2090,2090,2090,0
20240405,194500,46976450,2090,2090,2090,2090,0
20240405,194400,46976450,2090,2090,2090,2090,0
20240405,194300,46976450,2090,2090,2090,2090,0
20240405,194200,46976450,2090,2090,2090,2090,0
20240405,194100,46976450,2090,2090,2090,2090,0
20240405,194000,46976450,2090,2090,2090,2090,0
20240405,193900,46976450,2090,2090,2090,2090,0
20240405,193800,46976450,2090,2090,2090,2090,0
20240405,193700,46976450,2090,2090,2090,2090,0
20240405,193600,46976450,2090,2090,2090,2090,0
20240405,193500,46976450,2090,2090,2090,2090,0
20240405,193400,46976450,2090,2090,2090,2090,0
20240405,193300,46976450,2090,2090,2090,2090,0
20240405,193200,46976450,2090,2090,2090,2090,0
20240405,193100,46976450,2090,2090,2090,2090,0
20240405,193000,46976450,2090,2090,2090,2090,0
20240405,192900,46976450,2090,2090,2090,2090,0
20240405,192800,46976450,2090,2090,2090,2090,0
20240405,192700,46976450,2090,2090,2090,2090,0
20240405,192600,46976450,2090,2090,2090,2090,0
20240405,192500,46976450,2090,2090,2090,2090,0
20240405,192400,46976450,2090,2090,2090,2090,500
20240405,192300,46976450,2090,2090,2090,2090,0
20240405,192200,46976450,2090,2090,2090,2090,0
20240405,192100,46976450,2090,2090,2090,2090,0
20240405,192000,46976450,2090,2090,2090,2090,0
20240405,191900,46976450,2090,2090,2090,2090,0
20240405,191800,46976450,2090,2090,2090,2090,0
20240405,191700,46976450,2090,2090,2090,2090,0
20240405,191600,46976450,2090,2090,2090,2090,0
20240405,191500,46976450,2090,2090,2090,2090,0
20240405,191400,46976450,2090,2090,2090,2090,0
20240405,191300,46976450,2090,2090,2090,2090,0
20240405,191200,46976450,2090,2090,2090,2090,0
20240405,191100,46976450,2090,2090,2090,2090,0
20240405,191000,46976450,2090,2090,2090,2090,0
20240405,190900,46976450,2090,2090,2090,2090,0
20240405,190800,46976450,2090,2090,2090,2090,0
20240405,190700,46976450,2090,2090,2090,2090,0
20240405,190600,46976450,2090,2090,2090,2090,0
20240405,190500,46976450,2090,2090,2090,2090,0
20240405,190400,46976450,2090,2090,2090,2090,0
20240405,190300,46976450,2090,2090,2090,2090,0
20240405,190200,46976450,2090,2090,2090,2090,0
20240405,190100,46976450,2090,2090,2090,2090,0
20240405,190000,46976450,2090,2090,2090,2090,0
20240405,185900,46976450,2090,2090,2090,2090,0
20240405,185800,46976450,2090,2090,2090,2090,0
20240405,185700,46976450,2090,2090,2090,2090,0
20240405,185600,46976450,2090,2090,2090,2090,0
20240405,185500,46976450,2090,2090,2090,2090,0
20240405,185400,46976450,2090,2090,2090,2090,500
20240405,185300,46976450,2090,2090,2090,2090,0
20240405,185200,46976450,2090,2090,2090,2090,0
20240405,185100,46976450,2090,2090,2090,2090,0
20240405,185000,46976450,2090,2090,2090,2090,0
20240405,184900,46976450,2090,2090,2090,2090,0
20240405,184800,46976450,2090,2090,2090,2090,0
20240405,184700,46976450,2090,2090,2090,2090,0
20240405,184600,46976450,2090,2090,2090,2090,0
20240405,184500,46976450,2090,2090,2090,2090,0
20240405,184400,46976450,2090,2090,2090,2090,0
20240405,184300,46976450,2090,2090,2090,2090,0
20240405,184200,46976450,2090,2090,2090,2090,0
20240405,184100,46976450,2090,2090,2090,2090,0
20240405,184000,46976450,2090,2090,2090,2090,0
20240405,183900,46976450,2090,2090,2090,2090,0
20240405,183800,46976450,2090,2090,2090,2090,0
20240405,183700,46976450,2090,2090,2090,2090,0
20240405,183600,46976450,2090,2090,2090,2090,0
20240405,183500,46976450,2090,2090,2090,2090,0
20240405,183400,46976450,2090,2090,2090,2090,0
20240405,183300,46976450,2090,2090,2090,2090,0
20240405,183200,46976450,2090,2090,2090,2090,0
20240405,183100,46976450,2090,2090,2090,2090,0
20240405,183000,46976450,2090,2090,2090,2090,0
20240405,182900,46976450,2090,2090,2090,2090,0
20240405,182800,46976450,2090,2090,2090,2090,0
20240405,182700,46976450,2090,2090,2090,2090,0
20240405,182600,46976450,2090,2090,2090,2090,0
20240405,182500,46976450,2090,2090,2090,2090,0
20240405,182400,46976450,2090,2090,2090,2090,500
20240405,182300,46976450,2090,2090,2090,2090,0
20240405,182200,46976450,2090,2090,2090,2090,0
20240405,182100,46976450,2090,2090,2090,2090,0
20240405,182000,46976450,2090,2090,2090,2090,0
20240405,181900,46976450,2090,2090,2090,2090,0
20240405,181800,46976450,2090,2090,2090,2090,0
20240405,181700,46976450,2090,2090,2090,2090,0
20240405,181600,46976450,2090,2090,2090,2090,0
20240405,181500,46976450,2090,2090,2090,2090,0
20240405,181400,46976450,2090,2090,2090,2090,0
20240405,181300,46976450,2090,2090,2090,2090,0
20240405,181200,46976450,2090,2090,2090,2090,0
20240405,181100,46976450,2090,2090,2090,2090,0
20240405,181000,46976450,2090,2090,2090,2090,0
20240405,180900,46976450,2090,2090,2090,2090,0
20240405,180800,46976450,2090,2090,2090,2090,0
20240405,180700,46976450,2090,2090,2090,2090,0
20240405,180600,46976450,2090,2090,2090,2090,0
20240405,180500,46976450,2090,2090,2090,2090,0
20240405,180400,46976450,2090,2090,2090,2090,0
20240405,180300,46976450,2090,2090,2090,2090,0
20240405,180200,46976450,2090,2090,2090,2090,0
20240405,180100,46976450,2090,2090,2090,2090,0
20240405,180000,46976450,2090,2090,2090,2090,0
20240405,175900,46976450,2090,2090,2090,2090,0
20240405,175800,46976450,2090,2090,2090,2090,0
20240405,175700,46976450,2090,2090,2090,2090,0
20240405,175600,46976450,2090,2090,2090,2090,0
20240405,175500,46976450,2090,2090,2090,2090,0
20240405,175400,46976450,2090,2090,2090,2090,500
20240405,175300,46976450,2090,2090,2090,2090,0
20240405,175200,46976450,2090,2090,2090,2090,0
20240405,175100,46976450,2090,2090,2090,2090,0
20240405,175000,46976450,2090,2090,2090,2090,0
20240405,174900,46976450,2090,2090,2090,2090,0
20240405,174800,46976450,2090,2090,2090,2090,0
20240405,174700,46976450,2090,2090,2090,2090,0
20240405,174600,46976450,2090,2090,2090,2090,0
20240405,174500,46976450,2090,2090,2090,2090,0
20240405,174400,46976450,2090,2090,2090,2090,0
20240405,174300,46976450,2090,2090,2090,2090,0
20240405,174200,46976450,2090,2090,2090,2090,0
20240405,174100,46976450,2090,2090,2090,2090,0
20240405,174000,46976450,2090,2090,2090,2090,0
20240405,173900,46976450,2090,2090,2090,2090,0
20240405,173800,46976450,2090,2090,2090,2090,0
20240405,173700,46976450,2090,2090,2090,2090,0
20240405,173600,46976450,2090,2090,2090,2090,0
20240405,173500,46976450,2090,2090,2090,2090,0
20240405,173400,46976450,2090,2090,2090,2090,0
20240405,173300,46976450,2090,2090,2090,2090,0
20240405,173200,46976450,2090,2090,2090,2090,0
20240405,173100,46976450,2090,2090,2090,2090,0
20240405,173000,46976450,2090,2090,2090,2090,0
20240405,172900,46976450,2090,2090,2090,2090,0
20240405,172800,46976450,2090,2090,2090,2090,0
20240405,172700,46976450,2090,2090,2090,2090,0
20240405,172600,46976450,2090,2090,2090,2090,0
20240405,172500,46976450,2090,2090,2090,2090,0
20240405,172400,46976450,2090,2090,2090,2090,500
20240405,172300,46976450,2090,2090,2090,2090,0
20240405,172200,46976450,2090,2090,2090,2090,0
20240405,172100,46976450,2090,2090,2090,2090,0
20240405,172000,46976450,2090,2090,2090,2090,0
20240405,171900,46976450,2090,2090,2090,2090,0
20240405,171800,46976450,2090,2090,2090,2090,0
20240405,171700,46976450,2090,2090,2090,2090,0
20240405,171600,46976450,2090,2090,2090,2090,0
20240405,171500,46976450,2090,2090,2090,2090,0
20240405,171400,46976450,2090,2090,2090,2090,0
20240405,171300,46976450,2090,2090,2090,2090,0
20240405,171200,46976450,2090,2090,2090,2090,0
20240405,171100,46976450,2090,2090,2090,2090,0
20240405,171000,46976450,2090,2090,2090,2090,0
20240405,170900,46976450,2090,2090,2090,2090,0
20240405,170800,46976450,2090,2090,2090,2090,0
20240405,170700,46976450,2090,2090,2090,2090,0
20240405,170600,46976450,2090,2090,2090,2090,0
20240405,170500,46976450,2090,2090,2090,2090,0
20240405,170400,46976450,2090,2090,2090,2090,0
20240405,170300,46976450,2090,2090,2090,2090,0
20240405,170200,46976450,2090,2090,2090,2090,0
20240405,170100,46976450,2090,2090,2090,2090,0
20240405,170000,46976450,2090,2090,2090,2090,0
20240405,165900,46976450,2090,2090,2090,2090,0
20240405,165800,46976450,2090,2090,2090,2090,0
20240405,165700,46976450,2090,2090,2090,2090,0
20240405,165600,46976450,2090,2090,2090,2090,0
20240405,165500,46976450,2090,2090,2090,2090,0
20240405,165400,46976450,2090,2090,2090,2090,500
20240405,165300,46976450,2090,2090,2090,2090,0
20240405,165200,46976450,2090,2090,2090,2090,0
20240405,165100,46976450,2090,2090,2090,2090,0
20240405,165000,46976450,2090,2090,2090,2090,0
20240405,164900,46976450,2090,2090,2090,2090,0
20240405,164800,46976450,2090,2090,2090,2090,0
20240405,164700,46976450,2090,2090,2090,2090,0
20240405,164600,46976450,2090,2090,2090,2090,0
20240405,164500,46976450,2090,2090,2090,2090,0
20240405,164400,46976450,2090,2090,2090,2090,0
20240405,164300,46976450,2090,2090,2090,2090,0
20240405,164200,46976450,2090,2090,2090,2090,0
20240405,164100,46976450,2090,2090,2090,2090,0
20240405,164000,46976450,2090,2090,2090,2090,0
20240405,163900,46976450,2090,2090,2090,2090,0
20240405,163800,46976450,2090,2090,2090,2090,0
20240405,163700,46976450,2090,2090,2090,2090,0
20240405,163600,46976450,2090,2090,2090,2090,0
20240405,163500,46976450,2090,2090,2090,2090,0
20240405,163400,46976450,2090,2090,2090,2090,0
20240405,163300,46976450,2090,2090,2090,2090,0
20240405,163200,46976450,2090,2090,2090,2090,0
20240405,163100,46976450,2090,2090,2090,2090,0
20240405,163000,46976450,2090,2090,2090,2090,0
20240405,162900,46976450,2090,2090,2090,2090,0
20240405,162800,46976450,2090,2090,2090,2090,0
20240405,162700,46976450,2090,2090,2090,2090,0
20240405,162600,46976450,2090,2090,2090,2090,0
20240405,162500,46976450,2090,2090,2090,2090,0
20240405,162400,46976450,2090,2090,2090,2090,500
20240405,162300,46976450,2090,2090,2090,2090,0
20240405,162200,46976450,2090,2090,2090,2090,0
20240405,162100,46976450,2090,2090,2090,2090,0
20240405,162000,46976450,2090,2090,2090,2090,0
20240405,161900,46976450,2090,2090,2090,2090,0
20240405,161800,46976450,2090,2090,2090,2090,0
20240405,161700,46976450,2090,2090,2090,2090,0
20240405,161600,46976450,2090,2090,2090,2090,0
20240405,161500,46976450,2090,2090,2090,2090,0
20240405,161400,46976450,2090,2090,2090,2090,0
20240405,161300,46976450,2090,2090,2090,2090,0
20240405,161200,46976450,2090,2090,2090,2090,0
20240405,161100,46976450,2090,2090,2090,2090,0
20240405,161000,46976450,2090,2090,2090,2090,0
20240405,160900,46976450,2090,2090,2090,2090,0
20240405,160800,46976450,2090,2090,2090,2090,0
20240405,160700,46976450,2090,2090,2090,2090,0
20240405,160600,46976450,2090,2090,2090,2090,0
20240405,160500,46976450,2090,2090,2090,2090,0
20240405,160400,46976450,2090,2090,2090,2090,0
20240405,160300,46976450,2090,2090,2090,2090,0
20240405,160200,46976450,2090,2090,2090,2090,0
20240405,160100,46976450,2090,2090,2090,2090,0
20240405,160000,46976450,2090,2090,2090,2090,0
20240405,155900,46976450,2090,2090,2090,2090,0
20240405,155800,46976450,2090,2090,2090,2090,0
20240405,155700,46976450,2090,2090,2090,2090,0
20240405,155600,46976450,2090,2090,2090,2090,0
20240405,155500,46976450,2090,2090,2090,2090,0
20240405,155400,46976450,2090,2090,2090,2090,500
20240405,155300,46976450,2090,2090,2090,2090,0
20240405,155200,46976450,2090,2090,2090,2090,0
20240405,155100,46976450,2090,2090,2090,2090,0
20240405,155000,46976450,2090,2090,2090,2090,0
20240405,154900,46976450,2090,2090,2090,2090,0
20240405,154800,46976450,2090,2090,2090,2090,0
20240405,154700,46976450,2090,2090,2090,2090,0
20240405,154600,46976450,2090,2090,2090,2090,0
20240405,154500,46976450,2090,2090,2090,2090,0
20240405,154400,46976450,2090,2090,2090,2090,0
20240405,154300,46976450,2090,2090,2090,2090,0
20240405,154200,46976450,2090,2090,2090,2090,0
20240405,154100,46976450,2090,2090,2090,2090,0
20240405,154000,46976450,2090,2090,2090,2090,0
20240405,153900,46976450,2090,2090,2090,2090,0
20240405,153800,46976450,2090,2090,2090,2090,0
20240405,153700,46976450,2090,2090,2090,2090,0
20240405,153600,46976450,2090,2090,2090,2090,0
20240405,153500,46976450,2090,2090,2090,2090,0
20240405,153400,46976450,2090,2090,2090,2090,0
20240405,153300,46976450,2090,2090,2090,2090,0
20240405,153200,46976450,2090,2090,2090,2090,0
20240405,153100,46976450,2090,2090,2090,2090,0
20240405,153000,46976450,2090,2090,2090,2090,500
20240405,152900,45931450,2080,2080,2080,2080,0
20240405,152800,45931450,2080,2080,2080,2080,0
20240405,152700,45931450,2080,2080,2080,2080,0
20240405,152600,45931450,2080,2080,2080,2080,0
20240405,152500,45931450,2080,2080,2080,2080,0
20240405,152400,45931450,2080,2080,2080,2080,0
20240405,152300,45931450,2080,2080,2080,2080,0
20240405,152200,45931450,2080,2080,2080,2080,0
20240405,152100,45931450,2080,2080,2080,2080,0
20240405,152000,45931450,2080,2080,2080,2080,0
20240405,151900,45931450,2080,2080,2080,2080,0
20240405,151800,45931450,2080,2080,2080,2080,0
20240405,151700,45931450,2080,2080,2080,2080,0
20240405,151600,45931450,2080,2080,2080,2080,0
20240405,151500,45931450,2080,2080,2080,2080,0
20240405,151400,45931450,2080,2080,2080,2080,0
20240405,151300,45931450,2080,2080,2080,2080,0
20240405,151200,45931450,2080,2080,2080,2080,0
20240405,151100,45931450,2080,2080,2080,2080,0
20240405,151000,45931450,2080,2080,2080,2080,0
20240405,150900,45931450,2080,2080,2080,2080,0
20240405,150800,45931450,2080,2080,2080,2080,0
20240405,150700,45931450,2080,2080,2080,2080,0
20240405,150600,45931450,2080,2080,2080,2080,0
20240405,150500,45931450,2080,2080,2080,2080,0
20240405,150400,45931450,2080,2080,2080,2080,0
20240405,150300,45931450,2080,2080,2080,2080,0
20240405,150200,45931450,2080,2080,2080,2080,0
20240405,150100,45931450,2080,2080,2080,2080,0
20240405,150000,45931450,2080,2080,2080,2080,0
20240405,145900,45931450,2080,2080,2080,2080,24
20240405,145800,45881530,2080,2080,2080,2080,0
20240405,145700,45881530,2080,2080,2080,2080,24
20240405,145600,45831610,2080,2080,2080,2080,0
20240405,145500,45831610,2080,2080,2080,2080,23
20240405,145400,45783770,2080,2080,2080,2080,0
20240405,145300,45783770,2080,2080,2080,2080,0
20240405,145200,45783770,2080,2080,2080,2080,24
20240405,145100,45733850,2080,2080,2080,2080,0
20240405,145000,45733850,2080,2080,2080,2080,24
20240405,144900,45683930,2080,2080,2080,2080,0
20240405,144800,45683930,2080,2080,2080,2080,0
20240405,144700,45683930,2080,2080,2080,2080,23
20240405,144600,45636090,2080,2080,2080,2080,0
20240405,144500,45636090,2080,2080,2080,2080,24
20240405,144400,45586170,2080,2080,2080,2080,0
20240405,144300,45586170,2080,2080,2080,2080,0
20240405,144200,45586170,2080,2080,2080,2080,23
20240405,144100,45538330,2080,2080,2080,2080,0
20240405,144000,45538330,2080,2080,2080,2080,24
20240405,143900,45488410,2080,2080,2080,2080,0
20240405,143800,45488410,2080,2080,2080,2080,0
20240405,143700,45488410,2080,2080,2080,2080,24
20240405,143600,45438490,2080,2080,2080,2080,0
20240405,143500,45438490,2080,2080,2080,2080,23
20240405,143400,45390650,2080,2080,2080,2080,0
20240405,143300,45390650,2080,2080,2080,2080,0
20240405,143200,45390650,2080,2080,2080,2080,24
20240405,143100,45340730,2080,2080,2080,2080,0
20240405,143000,45340730,2080,2080,2080,2080,24
20240405,142900,45290810,2080,2080,2080,2080,0
20240405,142800,45290810,2080,2080,2080,2080,0
20240405,142700,45290810,2080,2080,2080,2080,23
20240405,142600,45242970,2080,2080,2080,2080,0
20240405,142500,45242970,2080,2080,2080,2080,24
20240405,142400,45193050,2080,2080,2080,2080,0
20240405,142300,45193050,2080,2080,2080,2080,23
20240405,142200,45145210,2080,2080,2080,2080,0
20240405,142100,45145210,2080,2080,2080,2080,0
20240405,142000,45145210,2080,2080,2080,2080,24
20240405,141900,45095290,2080,2080,2080,2080,0
20240405,141800,45095290,2080,2080,2080,2080,24
20240405,141700,45045370,2080,2080,2080,2080,0
20240405,141600,45045370,2080,2080,2080,2080,0
20240405,141500,45045370,2080,2080,2080,2080,23
20240405,141400,44997530,2080,2080,2080,2080,0
20240405,141300,44997530,2080,2080,2080,2080,24
20240405,141200,44947610,2080,2080,2080,2080,0
20240405,141100,44947610,2080,2080,2080,2080,0
20240405,141000,44947610,2080,2080,2080,2080,23
20240405,140900,44899770,2080,2080,2080,2080,0
20240405,140800,44899770,2080,2080,2080,2080,24
20240405,140700,44849850,2080,2080,2080,2080,0
20240405,140600,44849850,2080,2080,2080,2080,0
20240405,140500,44849850,2080,2080,2080,2080,24
20240405,140400,44799930,2080,2080,2080,2080,0
20240405,140300,44799930,2080,2080,2080,2080,23
20240405,140200,44752090,2085,2085,2085,2085,0
20240405,140100,44752090,2085,2085,2085,2085,9
20240405,140000,44733325,2080,2080,2080,2080,24
20240405,135900,44683405,2080,2080,2080,2080,0
20240405,135800,44683405,2080,2080,2080,2080,24
20240405,135700,44633485,2080,2080,2080,2080,0
20240405,135600,44633485,2080,2080,2080,2080,23
20240405,135500,44585645,2080,2080,2080,2080,0
20240405,135400,44585645,2080,2080,2080,2080,0
20240405,135300,44585645,2080,2080,2080,2080,24
20240405,135200,44535725,2080,2080,2080,2080,0
20240405,135100,44535725,2080,2080,2080,2080,23
20240405,135000,44487885,2080,2080,2080,2080,0
20240405,134900,44487885,2080,2080,2080,2080,0
20240405,134800,44487885,2080,2080,2080,2080,24
20240405,134700,44437965,2080,2080,2080,2080,0
20240405,134600,44437965,2080,2080,2080,2080,24
20240405,134500,44388045,2080,2080,2080,2080,0
20240405,134400,44388045,2080,2080,2080,2080,0
20240405,134300,44388045,2080,2080,2080,2080,23
20240405,134200,44340205,2080,2080,2080,2080,0
20240405,134100,44340205,2080,2080,2080,2080,24
20240405,134000,44290285,2080,2080,2080,2080,0
20240405,133900,44290285,2080,2080,2080,2080,0
20240405,133800,44290285,2080,2080,2080,2080,23
20240405,133700,44242445,2080,2080,2080,2080,0
20240405,133600,44242445,2080,2080,2080,2080,24
20240405,133500,44192525,2080,2080,2080,2080,0
20240405,133400,44192525,2080,2080,2080,2080,0
20240405,133300,44192525,2080,2080,2080,2080,24
20240405,133200,44142605,2080,2080,2080,2080,0
20240405,133100,44142605,2080,2080,2080,2080,23
20240405,133000,44094765,2080,2080,2080,2080,0
20240405,132900,44094765,2080,2080,2080,2080,0
20240405,132800,44094765,2080,2080,2080,2080,24
20240405,132700,44044845,2080,2080,2080,2080,0
20240405,132600,44044845,2080,2080,2080,2080,24
20240405,132500,43994925,2080,2080,2080,2080,0
20240405,132400,43994925,2080,2080,2080,2080,23
20240405,132300,43947085,2080,2080,2080,2080,0
20240405,132200,43947085,2080,2080,2080,2080,0
20240405,132100,43947085,2080,2080,2080,2080,24
20240405,132000,43897165,2080,2080,2080,2080,0
20240405,131900,43897165,2080,2080,2080,2080,23
20240405,131800,43849325,2080,2080,2080,2080,0
20240405,131700,43849325,2080,2080,2080,2080,0
20240405,131600,43849325,2080,2080,2080,2080,24
20240405,131500,43799405,2080,2080,2080,2080,0
20240405,131400,43799405,2080,2080,2080,2080,24
20240405,131300,43749485,2080,2080,2080,2080,0
20240405,131200,43749485,2080,2080,2080,2080,0
20240405,131100,43749485,2080,2080,2080,2080,23
20240405,131000,43701645,2080,2080,2080,2080,0
20240405,130900,43701645,2080,2080,2080,2080,24
20240405,130800,43651725,2080,2080,2080,2080,0
20240405,130700,43651725,2080,2080,2080,2080,0
20240405,130600,43651725,2080,2080,2080,2080,23
20240405,130500,43603885,2080,2080,2080,2080,30
20240405,130400,43541485,2080,2080,2080,2080,0
20240405,130300,43541485,2080,2080,2080,2080,0
20240405,130200,43541485,2080,2080,2080,2080,30
20240405,130100,43479085,2080,2080,2080,2080,0
20240405,130000,43479085,2080,2080,2080,2080,0
20240405,125900,43479085,2080,2080,2080,2080,30
20240405,125800,43416685,2080,2080,2080,2080,0
20240405,125700,43416685,2080,2080,2080,2080,0
20240405,125600,43416685,2080,2080,2080,2080,30
20240405,125500,43354285,2080,2080,2080,2080,0
20240405,125400,43354285,2080,2080,2080,2080,0
20240405,125300,43354285,2080,2080,2080,2080,30
20240405,125200,43291885,2080,2080,2080,2080,0
20240405,125100,43291885,2080,2080,2080,2080,0
20240405,125000,43291885,2080,2080,2080,2080,30
20240405,124900,43229485,2080,2080,2080,2080,0
20240405,124800,43229485,2080,2080,2080,2080,0
20240405,124700,43229485,2080,2080,2080,2080,30
20240405,124600,43167085,2080,2080,2080,2080,69
20240405,124500,43023565,2080,2080,2080,2080,0
20240405,124400,43023565,2080,2080,2080,2080,30
20240405,124300,42961165,2080,2080,2080,2080,0
20240405,124200,42961165,2080,2080,2080,2080,0
20240405,124100,42961165,2080,2080,2080,2080,30
20240405,124000,42898765,2080,2080,2080,2080,0
20240405,123900,42898765,2080,2080,2080,2080,0
20240405,123800,42898765,2080,2080,2080,2080,0
20240405,123700,42898765,2080,2080,2080,2080,30
20240405,123600,42836365,2080,2080,2080,2080,0
20240405,123500,42836365,2080,2080,2080,2080,0
20240405,123400,42836365,2080,2080,2080,2080,30
20240405,123300,42773965,2080,2080,2080,2080,0
20240405,123200,42773965,2080,2080,2080,2080,0
20240405,123100,42773965,2080,2080,2080,2080,30
20240405,123000,42711565,2080,2080,2080,2080,0
20240405,122900,42711565,2080,2080,2080,2080,0
20240405,122800,42711565,2080,2080,2080,2080,30
20240405,122700,42649165,2080,2080,2080,2080,0
20240405,122600,42649165,2080,2080,2080,2080,0
20240405,122500,42649165,2080,2080,2080,2080,30
20240405,122400,42586765,2080,2080,2080,2080,0
20240405,122300,42586765,2080,2080,2080,2080,0
20240405,122200,42586765,2080,2080,2080,2080,30
20240405,122100,42524365,2080,2080,2080,2080,0
20240405,122000,42524365,2080,2080,2080,2080,0
20240405,121900,42524365,2080,2080,2080,2080,30
20240405,121800,42461965,2080,2080,2080,2080,0
20240405,121700,42461965,2080,2080,2080,2080,0
20240405,121600,42461965,2080,2080,2080,2080,30
20240405,121500,42399565,2080,2080,2080,2080,0
20240405,121400,42399565,2080,2080,2080,2080,0
20240405,121300,42399565,2080,2080,2080,2080,30
20240405,121200,42337165,2080,2080,2080,2080,0
20240405,121100,42337165,2080,2080,2080,2080,0
20240405,121000,42337165,2080,2080,2080,2080,30
20240405,120900,42274765,2080,2080,2080,2080,0
20240405,120800,42274765,2080,2080,2080,2080,0
20240405,120700,42274765,2080,2080,2080,2080,30
20240405,120600,42212365,2080,2080,2080,2080,0
20240405,120500,42212365,2080,2080,2080,2080,0
20240405,120400,42212365,2080,2080,2080,2080,30
20240405,120300,42149965,2080,2080,2080,2080,0
20240405,120200,42149965,2080,2080,2080,2080,0
20240405,120100,42149965,2080,2080,2080,2080,0
20240405,120000,42149965,2080,2080,2080,2080,30
20240405,115900,42087565,2080,2080,2080,2080,0
20240405,115800,42087565,2080,2080,2080,2080,0
20240405,115700,42087565,2080,2080,2080,2080,30
20240405,115600,42025165,2080,2080,2080,2080,0
20240405,115500,42025165,2080,2080,2080,2080,0
20240405,115400,42025165,2080,2080,2080,2080,30
20240405,115300,41962765,2080,2080,2080,2080,0
20240405,115200,41962765,2080,2080,2080,2080,0
20240405,115100,41962765,2080,2080,2080,2080,30
20240405,115000,41900365,2080,2080,2080,2080,0
20240405,114900,41900365,2080,2080,2080,2080,0
20240405,114800,41900365,2080,2080,2080,2080,30
20240405,114700,41837965,2080,2080,2080,2080,0
20240405,114600,41837965,2080,2080,2080,2080,0
20240405,114500,41837965,2080,2080,2080,2080,30
20240405,114400,41775565,2080,2080,2080,2080,0
20240405,114300,41775565,2080,2080,2080,2080,0
20240405,114200,41775565,2080,2080,2080,2080,30
20240405,114100,41713165,2080,2080,2080,2080,0
20240405,114000,41713165,2080,2080,2080,2080,0
20240405,113900,41713165,2080,2080,2080,2080,30
20240405,113800,41650765,2080,2080,2080,2080,0
20240405,113700,41650765,2080,2080,2080,2080,0
20240405,113600,41650765,2080,2080,2080,2080,30
20240405,113500,41588365,2080,2080,2080,2080,0
20240405,113400,41588365,2080,2080,2080,2080,0
20240405,113300,41588365,2080,2080,2080,2080,30
20240405,113200,41525965,2080,2080,2080,2080,0
20240405,113100,41525965,2080,2080,2080,2080,0
20240405,113000,41525965,2080,2080,2080,2080,30
20240405,112900,41463565,2080,2080,2080,2080,0
20240405,112800,41463565,2080,2080,2080,2080,0
20240405,112700,41463565,2080,2080,2080,2080,30
20240405,112600,41401165,2080,2080,2080,2080,0
20240405,112500,41401165,2080,2080,2080,2080,0
20240405,112400,41401165,2080,2080,2080,2080,0
20240405,112300,41401165,2080,2080,2080,2080,30
20240405,112200,41338765,2080,2080,2080,2080,0
20240405,112100,41338765,2080,2080,2080,2080,0
20240405,112000,41338765,2080,2080,2080,2080,30
20240405,111900,41276365,2080,2080,2080,2080,0
20240405,111800,41276365,2080,2080,2080,2080,0
20240405,111700,41276365,2080,2080,2080,2080,30
20240405,111600,41213965,2080,2080,2080,2080,0
20240405,111500,41213965,2080,2080,2080,2080,0
20240405,111400,41213965,2080,2080,2080,2080,30
20240405,111300,41151565,2080,2080,2080,2080,0
20240405,111200,41151565,2080,2080,2080,2080,0
20240405,111100,41151565,2080,2080,2080,2080,30
20240405,111000,41089165,2080,2080,2080,2080,0
20240405,110900,41089165,2080,2080,2080,2080,0
20240405,110800,41089165,2080,2080,2080,2080,30
20240405,110700,41026765,2080,2080,2080,2080,0
20240405,110600,41026765,2080,2080,2080,2080,0
20240405,110500,41026765,2080,2080,2080,2080,30
20240405,110400,40964365,2080,2080,2080,2080,0
20240405,110300,40964365,2080,2080,2080,2080,0
20240405,110200,40964365,2080,2080,2080,2080,30
20240405,110100,40901965,2080,2080,2080,2080,0
20240405,110000,40901965,2080,2080,2080,2080,0
20240405,105900,40901965,2080,2080,2080,2080,30
20240405,105800,40839565,2080,2080,2080,2080,0
20240405,105700,40839565,2080,2080,2080,2080,0
20240405,105600,40839565,2080,2080,2080,2080,30
20240405,105500,40777165,2080,2080,2080,2080,0
20240405,105400,40777165,2080,2080,2080,2080,0
20240405,105300,40777165,2080,2080,2080,2080,30
20240405,105200,40714765,2080,2080,2080,2080,0
20240405,105100,40714765,2080,2080,2080,2080,0
20240405,105000,40714765,2080,2080,2080,2080,0
20240405,104900,40714765,2080,2080,2080,2080,30
20240405,104800,40652365,2080,2080,2080,2080,0
20240405,104700,40652365,2080,2080,2080,2080,0
20240405,104600,40652365,2080,2080,2080,2080,30
20240405,104500,40589965,2080,2080,2080,2080,0
20240405,104400,40589965,2080,2080,2080,2080,0
20240405,104300,40589965,2080,2080,2080,2080,30
20240405,104200,40527565,2080,2080,2080,2080,0
20240405,104100,40527565,2080,2080,2080,2080,0
20240405,104000,40527565,2080,2080,2080,2080,30
20240405,103900,40465165,2080,2080,2080,2080,0
20240405,103800,40465165,2080,2080,2080,2080,0
20240405,103700,40465165,2080,2080,2080,2080,30
20240405,103600,40402765,2080,2080,2080,2080,0
20240405,103500,40402765,2080,2080,2080,2080,0
20240405,103400,40402765,2080,2080,2080,2080,30
20240405,103300,40340365,2080,2080,2080,2080,0
20240405,103200,40340365,2080,2080,2080,2080,0
20240405,103100,40340365,2080,2080,2080,2080,30
20240405,103000,40277965,2080,2080,2080,2080,0
20240405,102900,40277965,2080,2080,2080,2080,0
20240405,102800,40277965,2080,2080,2080,2080,30
20240405,102700,40215565,2080,2080,2080,2080,0
20240405,102600,40215565,2080,2080,2080,2080,0
20240405,102500,40215565,2080,2080,2080,2080,30
20240405,102400,40153165,2080,2080,2080,2080,0
20240405,102300,40153165,2080,2080,2080,2080,0
20240405,102200,40153165,2080,2080,2080,2080,30
20240405,102100,40090765,2080,2080,2080,2080,0
20240405,102000,40090765,2080,2080,2080,2080,0
20240405,101900,40090765,2080,2080,2080,2080,30
20240405,101800,40028365,2080,2080,2080,2080,0
20240405,101700,40028365,2080,2080,2080,2080,0
20240405,101600,40028365,2080,2080,2080,2080,30
20240405,101500,39965965,2080,2080,2080,2080,0
20240405,101400,39965965,2080,2080,2080,2080,0
20240405,101300,39965965,2080,2080,2080,2080,0
20240405,101200,39965965,2080,2080,2080,2080,30
20240405,101100,39903565,2080,2080,2080,2080,0
20240405,101000,39903565,2080,2080,2080,2080,0
20240405,100900,39903565,2080,2080,2080,2080,30
20240405,100800,39841165,2080,2080,2080,2080,0
20240405,100700,39841165,2080,2080,2080,2080,0
20240405,100600,39841165,2080,2080,2080,2080,30
20240405,100500,39778765,2080,2080,2080,2080,0
20240405,100400,39778765,2080,2080,2080,2080,0
20240405,100300,39778765,2080,2080,2080,2080,30
20240405,100200,39716365,2085,2085,2085,2085,0
20240405,100100,39716365,2085,2085,2085,2085,1
20240405,100000,39714280,2080,2080,2080,2080,30
20240405,095900,39651880,2080,2080,2080,2080,0
20240405,095800,39651880,2080,2080,2080,2080,0
20240405,095700,39651880,2080,2080,2080,2080,30
20240405,095600,39589480,2080,2080,2080,2080,0
20240405,095500,39589480,2080,2080,2080,2080,0
20240405,095400,39589480,2080,2080,2080,2080,30
20240405,095300,39527080,2080,2080,2080,2080,0
20240405,095200,39527080,2080,2080,2080,2080,0
20240405,095100,39527080,2080,2080,2080,2080,0
20240405,095000,39527080,2080,2080,2080,2080,0
20240405,094900,39527080,2080,2080,2080,2080,0
20240405,094800,39527080,2080,2080,2080,2080,0
20240405,094700,39527080,2080,2080,2080,2080,0
20240405,094600,39527080,2080,2080,2080,2080,0
20240405,094500,39527080,2080,2080,2080,2080,5000
20240405,094400,29127080,2080,2080,2080,2080,0
20240405,094300,29127080,2080,2080,2080,2080,0
20240405,094200,29127080,2080,2080,2080,2080,0
20240405,094100,29127080,2080,2080,2080,2080,0
20240405,094000,29127080,2080,2080,2080,2080,0
20240405,093900,29127080,2080,2080,2080,2080,0
20240405,093800,29127080,2080,2080,2080,2080,0
20240405,093700,29127080,2080,2080,2080,2080,0
20240405,093600,29127080,2080,2080,2080,2080,0
20240405,093500,29127080,2080,2080,2080,2080,0
20240405,093400,29127080,2080,2080,2080,2080,0
20240405,093300,29127080,2080,2080,2080,2080,0
20240405,093200,29127080,2080,2080,2080,2080,13000
20240405,093100,2087080,2080,2080,2080,2080,0
20240405,093000,2087080,2080,2080,2080,2080,0
20240405,092900,2087080,2080,2080,2080,2080,0
20240405,092800,2087080,2080,2080,2080,2080,0
20240405,092700,2087080,2080,2080,2080,2080,0
20240405,092600,2087080,2080,2080,2080,2080,0
20240405,092500,2087080,2080,2080,2080,2080,0
20240405,092400,2087080,2080,2080,2080,2080,0
20240405,092300,2087080,2080,2085,2085,2080,908
20240405,092200,193905,2085,2085,2085,2085,0
20240405,092100,193905,2085,2085,2085,2085,0
20240405,092000,193905,2085,2085,2085,2085,0
20240405,091900,193905,2085,2085,2085,2085,91
20240405,091800,4170,2085,2085,2085,2085,0
20240405,091700,4170,2085,2085,2085,2085,2
20240405,091600,0,2090,2090,2090,2090,0
20240405,091500,0,2090,2090,2090,2090,0
20240405,091400,0,2090,2090,2090,2090,0
20240405,091300,0,2090,2090,2090,2090,0
20240405,091200,0,2090,2090,2090,2090,0
20240405,091100,0,2090,2090,2090,2090,0
20240405,091000,0,2090,2090,2090,2090,0
20240405,090900,0,2090,2090,2090,2090,0
20240405,090800,0,2090,2090,2090,2090,0
20240405,090700,0,2090,2090,2090,2090,0
20240405,090600,0,2090,2090,2090,2090,0
20240405,090500,0,2090,2090,2090,2090,0
20240405,090400,0,2090,2090,2090,2090,0
20240405,090300,0,2090,2090,2090,2090,0
20240405,090200,0,2090,2090,2090,2090,0
20240405,090100,0,2090,2090,2090,2090,0
20240405,090000,0,2090,2090,2090,2090,0