KissMeData/445360/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214300,20150370,2085,2085,2085,2085,1
20240404,214200,20150370,2085,2085,2085,2085,0
20240404,214100,20150370,2085,2085,2085,2085,0
20240404,214000,20150370,2085,2085,2085,2085,0
20240404,213900,20150370,2085,2085,2085,2085,0
20240404,213800,20150370,2085,2085,2085,2085,0
20240404,213700,20150370,2085,2085,2085,2085,0
20240404,213600,20150370,2085,2085,2085,2085,0
20240404,213500,20150370,2085,2085,2085,2085,0
20240404,213400,20150370,2085,2085,2085,2085,0
20240404,213300,20150370,2085,2085,2085,2085,0
20240404,213200,20150370,2085,2085,2085,2085,0
20240404,213100,20150370,2085,2085,2085,2085,0
20240404,213000,20150370,2085,2085,2085,2085,0
20240404,212900,20150370,2085,2085,2085,2085,0
20240404,212800,20150370,2085,2085,2085,2085,0
20240404,212700,20150370,2085,2085,2085,2085,0
20240404,212600,20150370,2085,2085,2085,2085,0
20240404,212500,20150370,2085,2085,2085,2085,0
20240404,212400,20150370,2085,2085,2085,2085,0
20240404,212300,20150370,2085,2085,2085,2085,0
20240404,212200,20150370,2085,2085,2085,2085,0
20240404,212100,20150370,2085,2085,2085,2085,0
20240404,212000,20150370,2085,2085,2085,2085,0
20240404,211900,20150370,2085,2085,2085,2085,0
20240404,211800,20150370,2085,2085,2085,2085,0
20240404,211700,20150370,2085,2085,2085,2085,0
20240404,211600,20150370,2085,2085,2085,2085,0
20240404,211500,20150370,2085,2085,2085,2085,0
20240404,211400,20150370,2085,2085,2085,2085,0
20240404,211300,20150370,2085,2085,2085,2085,1
20240404,211200,20150370,2085,2085,2085,2085,0
20240404,211100,20150370,2085,2085,2085,2085,0
20240404,211000,20150370,2085,2085,2085,2085,0
20240404,210900,20150370,2085,2085,2085,2085,0
20240404,210800,20150370,2085,2085,2085,2085,0
20240404,210700,20150370,2085,2085,2085,2085,0
20240404,210600,20150370,2085,2085,2085,2085,0
20240404,210500,20150370,2085,2085,2085,2085,0
20240404,210400,20150370,2085,2085,2085,2085,0
20240404,210300,20150370,2085,2085,2085,2085,0
20240404,210200,20150370,2085,2085,2085,2085,0
20240404,210100,20150370,2085,2085,2085,2085,0
20240404,210000,20150370,2085,2085,2085,2085,0
20240404,205900,20150370,2085,2085,2085,2085,0
20240404,205800,20150370,2085,2085,2085,2085,0
20240404,205700,20150370,2085,2085,2085,2085,0
20240404,205600,20150370,2085,2085,2085,2085,0
20240404,205500,20150370,2085,2085,2085,2085,0
20240404,205400,20150370,2085,2085,2085,2085,0
20240404,205300,20150370,2085,2085,2085,2085,0
20240404,205200,20150370,2085,2085,2085,2085,0
20240404,205100,20150370,2085,2085,2085,2085,0
20240404,205000,20150370,2085,2085,2085,2085,0
20240404,204900,20150370,2085,2085,2085,2085,0
20240404,204800,20150370,2085,2085,2085,2085,0
20240404,204700,20150370,2085,2085,2085,2085,0
20240404,204600,20150370,2085,2085,2085,2085,0
20240404,204500,20150370,2085,2085,2085,2085,0
20240404,204400,20150370,2085,2085,2085,2085,0
20240404,204300,20150370,2085,2085,2085,2085,1
20240404,204200,20150370,2085,2085,2085,2085,0
20240404,204100,20150370,2085,2085,2085,2085,0
20240404,204000,20150370,2085,2085,2085,2085,0
20240404,203900,20150370,2085,2085,2085,2085,0
20240404,203800,20150370,2085,2085,2085,2085,0
20240404,203700,20150370,2085,2085,2085,2085,0
20240404,203600,20150370,2085,2085,2085,2085,0
20240404,203500,20150370,2085,2085,2085,2085,0
20240404,203400,20150370,2085,2085,2085,2085,0
20240404,203300,20150370,2085,2085,2085,2085,0
20240404,203200,20150370,2085,2085,2085,2085,0
20240404,203100,20150370,2085,2085,2085,2085,0
20240404,203000,20150370,2085,2085,2085,2085,0
20240404,202900,20150370,2085,2085,2085,2085,0
20240404,202800,20150370,2085,2085,2085,2085,0
20240404,202700,20150370,2085,2085,2085,2085,0
20240404,202600,20150370,2085,2085,2085,2085,0
20240404,202500,20150370,2085,2085,2085,2085,0
20240404,202400,20150370,2085,2085,2085,2085,0
20240404,202300,20150370,2085,2085,2085,2085,0
20240404,202200,20150370,2085,2085,2085,2085,0
20240404,202100,20150370,2085,2085,2085,2085,0
20240404,202000,20150370,2085,2085,2085,2085,0
20240404,201900,20150370,2085,2085,2085,2085,0
20240404,201800,20150370,2085,2085,2085,2085,0
20240404,201700,20150370,2085,2085,2085,2085,0
20240404,201600,20150370,2085,2085,2085,2085,0
20240404,201500,20150370,2085,2085,2085,2085,0
20240404,201400,20150370,2085,2085,2085,2085,0
20240404,201300,20150370,2085,2085,2085,2085,1
20240404,201200,20150370,2085,2085,2085,2085,0
20240404,201100,20150370,2085,2085,2085,2085,0
20240404,201000,20150370,2085,2085,2085,2085,0
20240404,200900,20150370,2085,2085,2085,2085,0
20240404,200800,20150370,2085,2085,2085,2085,0
20240404,200700,20150370,2085,2085,2085,2085,0
20240404,200600,20150370,2085,2085,2085,2085,0
20240404,200500,20150370,2085,2085,2085,2085,0
20240404,200400,20150370,2085,2085,2085,2085,0
20240404,200300,20150370,2085,2085,2085,2085,0
20240404,200200,20150370,2085,2085,2085,2085,0
20240404,200100,20150370,2085,2085,2085,2085,0
20240404,200000,20150370,2085,2085,2085,2085,0
20240404,195900,20150370,2085,2085,2085,2085,0
20240404,195800,20150370,2085,2085,2085,2085,0
20240404,195700,20150370,2085,2085,2085,2085,0
20240404,195600,20150370,2085,2085,2085,2085,0
20240404,195500,20150370,2085,2085,2085,2085,0
20240404,195400,20150370,2085,2085,2085,2085,0
20240404,195300,20150370,2085,2085,2085,2085,0
20240404,195200,20150370,2085,2085,2085,2085,0
20240404,195100,20150370,2085,2085,2085,2085,0
20240404,195000,20150370,2085,2085,2085,2085,0
20240404,194900,20150370,2085,2085,2085,2085,0
20240404,194800,20150370,2085,2085,2085,2085,0
20240404,194700,20150370,2085,2085,2085,2085,0
20240404,194600,20150370,2085,2085,2085,2085,0
20240404,194500,20150370,2085,2085,2085,2085,0
20240404,194400,20150370,2085,2085,2085,2085,0
20240404,194300,20150370,2085,2085,2085,2085,1
20240404,194200,20150370,2085,2085,2085,2085,0
20240404,194100,20150370,2085,2085,2085,2085,0
20240404,194000,20150370,2085,2085,2085,2085,0
20240404,193900,20150370,2085,2085,2085,2085,0
20240404,193800,20150370,2085,2085,2085,2085,0
20240404,193700,20150370,2085,2085,2085,2085,0
20240404,193600,20150370,2085,2085,2085,2085,0
20240404,193500,20150370,2085,2085,2085,2085,0
20240404,193400,20150370,2085,2085,2085,2085,0
20240404,193300,20150370,2085,2085,2085,2085,0
20240404,193200,20150370,2085,2085,2085,2085,0
20240404,193100,20150370,2085,2085,2085,2085,0
20240404,193000,20150370,2085,2085,2085,2085,0
20240404,192900,20150370,2085,2085,2085,2085,0
20240404,192800,20150370,2085,2085,2085,2085,0
20240404,192700,20150370,2085,2085,2085,2085,0
20240404,192600,20150370,2085,2085,2085,2085,0
20240404,192500,20150370,2085,2085,2085,2085,0
20240404,192400,20150370,2085,2085,2085,2085,0
20240404,192300,20150370,2085,2085,2085,2085,0
20240404,192200,20150370,2085,2085,2085,2085,0
20240404,192100,20150370,2085,2085,2085,2085,0
20240404,192000,20150370,2085,2085,2085,2085,0
20240404,191900,20150370,2085,2085,2085,2085,0
20240404,191800,20150370,2085,2085,2085,2085,0
20240404,191700,20150370,2085,2085,2085,2085,0
20240404,191600,20150370,2085,2085,2085,2085,0
20240404,191500,20150370,2085,2085,2085,2085,0
20240404,191400,20150370,2085,2085,2085,2085,0
20240404,191300,20150370,2085,2085,2085,2085,1
20240404,191200,20150370,2085,2085,2085,2085,0
20240404,191100,20150370,2085,2085,2085,2085,0
20240404,191000,20150370,2085,2085,2085,2085,0
20240404,190900,20150370,2085,2085,2085,2085,0
20240404,190800,20150370,2085,2085,2085,2085,0
20240404,190700,20150370,2085,2085,2085,2085,0
20240404,190600,20150370,2085,2085,2085,2085,0
20240404,190500,20150370,2085,2085,2085,2085,0
20240404,190400,20150370,2085,2085,2085,2085,0
20240404,190300,20150370,2085,2085,2085,2085,0
20240404,190200,20150370,2085,2085,2085,2085,0
20240404,190100,20150370,2085,2085,2085,2085,0
20240404,190000,20150370,2085,2085,2085,2085,0
20240404,185900,20150370,2085,2085,2085,2085,0
20240404,185800,20150370,2085,2085,2085,2085,0
20240404,185700,20150370,2085,2085,2085,2085,0
20240404,185600,20150370,2085,2085,2085,2085,0
20240404,185500,20150370,2085,2085,2085,2085,0
20240404,185400,20150370,2085,2085,2085,2085,0
20240404,185300,20150370,2085,2085,2085,2085,0
20240404,185200,20150370,2085,2085,2085,2085,0
20240404,185100,20150370,2085,2085,2085,2085,0
20240404,185000,20150370,2085,2085,2085,2085,0
20240404,184900,20150370,2085,2085,2085,2085,0
20240404,184800,20150370,2085,2085,2085,2085,0
20240404,184700,20150370,2085,2085,2085,2085,0
20240404,184600,20150370,2085,2085,2085,2085,0
20240404,184500,20150370,2085,2085,2085,2085,0
20240404,184400,20150370,2085,2085,2085,2085,0
20240404,184300,20150370,2085,2085,2085,2085,1
20240404,184200,20150370,2085,2085,2085,2085,0
20240404,184100,20150370,2085,2085,2085,2085,0
20240404,184000,20150370,2085,2085,2085,2085,0
20240404,183900,20150370,2085,2085,2085,2085,0
20240404,183800,20150370,2085,2085,2085,2085,0
20240404,183700,20150370,2085,2085,2085,2085,0
20240404,183600,20150370,2085,2085,2085,2085,0
20240404,183500,20150370,2085,2085,2085,2085,0
20240404,183400,20150370,2085,2085,2085,2085,0
20240404,183300,20150370,2085,2085,2085,2085,0
20240404,183200,20150370,2085,2085,2085,2085,0
20240404,183100,20150370,2085,2085,2085,2085,0
20240404,183000,20150370,2085,2085,2085,2085,0
20240404,182900,20150370,2085,2085,2085,2085,0
20240404,182800,20150370,2085,2085,2085,2085,0
20240404,182700,20150370,2085,2085,2085,2085,0
20240404,182600,20150370,2085,2085,2085,2085,0
20240404,182500,20150370,2085,2085,2085,2085,0
20240404,182400,20150370,2085,2085,2085,2085,0
20240404,182300,20150370,2085,2085,2085,2085,0
20240404,182200,20150370,2085,2085,2085,2085,0
20240404,182100,20150370,2085,2085,2085,2085,0
20240404,182000,20150370,2085,2085,2085,2085,0
20240404,181900,20150370,2085,2085,2085,2085,0
20240404,181800,20150370,2085,2085,2085,2085,0
20240404,181700,20150370,2085,2085,2085,2085,0
20240404,181600,20150370,2085,2085,2085,2085,0
20240404,181500,20150370,2085,2085,2085,2085,0
20240404,181400,20150370,2085,2085,2085,2085,0
20240404,181300,20150370,2085,2085,2085,2085,1
20240404,181200,20150370,2085,2085,2085,2085,0
20240404,181100,20150370,2085,2085,2085,2085,0
20240404,181000,20150370,2085,2085,2085,2085,0
20240404,180900,20150370,2085,2085,2085,2085,0
20240404,180800,20150370,2085,2085,2085,2085,0
20240404,180700,20150370,2085,2085,2085,2085,0
20240404,180600,20150370,2085,2085,2085,2085,0
20240404,180500,20150370,2085,2085,2085,2085,0
20240404,180400,20150370,2085,2085,2085,2085,0
20240404,180300,20150370,2085,2085,2085,2085,0
20240404,180200,20150370,2085,2085,2085,2085,0
20240404,180100,20150370,2085,2085,2085,2085,0
20240404,180000,20150370,2085,2085,2085,2085,0
20240404,175900,20150370,2085,2085,2085,2085,0
20240404,175800,20150370,2085,2085,2085,2085,0
20240404,175700,20150370,2085,2085,2085,2085,0
20240404,175600,20150370,2085,2085,2085,2085,0
20240404,175500,20150370,2085,2085,2085,2085,0
20240404,175400,20150370,2085,2085,2085,2085,0
20240404,175300,20150370,2085,2085,2085,2085,0
20240404,175200,20150370,2085,2085,2085,2085,0
20240404,175100,20150370,2085,2085,2085,2085,0
20240404,175000,20150370,2085,2085,2085,2085,0
20240404,174900,20150370,2085,2085,2085,2085,0
20240404,174800,20150370,2085,2085,2085,2085,0
20240404,174700,20150370,2085,2085,2085,2085,0
20240404,174600,20150370,2085,2085,2085,2085,0
20240404,174500,20150370,2085,2085,2085,2085,0
20240404,174400,20150370,2085,2085,2085,2085,0
20240404,174300,20150370,2085,2085,2085,2085,1
20240404,174200,20150370,2085,2085,2085,2085,0
20240404,174100,20150370,2085,2085,2085,2085,0
20240404,174000,20150370,2085,2085,2085,2085,0
20240404,173900,20150370,2085,2085,2085,2085,0
20240404,173800,20150370,2085,2085,2085,2085,0
20240404,173700,20150370,2085,2085,2085,2085,0
20240404,173600,20150370,2085,2085,2085,2085,0
20240404,173500,20150370,2085,2085,2085,2085,0
20240404,173400,20150370,2085,2085,2085,2085,0
20240404,173300,20150370,2085,2085,2085,2085,0
20240404,173200,20150370,2085,2085,2085,2085,0
20240404,173100,20150370,2085,2085,2085,2085,0
20240404,173000,20150370,2085,2085,2085,2085,0
20240404,172900,20150370,2085,2085,2085,2085,0
20240404,172800,20150370,2085,2085,2085,2085,0
20240404,172700,20150370,2085,2085,2085,2085,0
20240404,172600,20150370,2085,2085,2085,2085,0
20240404,172500,20150370,2085,2085,2085,2085,0
20240404,172400,20150370,2085,2085,2085,2085,0
20240404,172300,20150370,2085,2085,2085,2085,0
20240404,172200,20150370,2085,2085,2085,2085,0
20240404,172100,20150370,2085,2085,2085,2085,0
20240404,172000,20150370,2085,2085,2085,2085,0
20240404,171900,20150370,2085,2085,2085,2085,0
20240404,171800,20150370,2085,2085,2085,2085,0
20240404,171700,20150370,2085,2085,2085,2085,0
20240404,171600,20150370,2085,2085,2085,2085,0
20240404,171500,20150370,2085,2085,2085,2085,0
20240404,171400,20150370,2085,2085,2085,2085,0
20240404,171300,20150370,2085,2085,2085,2085,1
20240404,171200,20150370,2085,2085,2085,2085,0
20240404,171100,20150370,2085,2085,2085,2085,0
20240404,171000,20150370,2085,2085,2085,2085,0
20240404,170900,20150370,2085,2085,2085,2085,0
20240404,170800,20150370,2085,2085,2085,2085,0
20240404,170700,20150370,2085,2085,2085,2085,0
20240404,170600,20150370,2085,2085,2085,2085,0
20240404,170500,20150370,2085,2085,2085,2085,0
20240404,170400,20150370,2085,2085,2085,2085,0
20240404,170300,20150370,2085,2085,2085,2085,0
20240404,170200,20150370,2085,2085,2085,2085,0
20240404,170100,20150370,2085,2085,2085,2085,0
20240404,170000,20150370,2085,2085,2085,2085,0
20240404,165900,20150370,2085,2085,2085,2085,0
20240404,165800,20150370,2085,2085,2085,2085,0
20240404,165700,20150370,2085,2085,2085,2085,0
20240404,165600,20150370,2085,2085,2085,2085,0
20240404,165500,20150370,2085,2085,2085,2085,0
20240404,165400,20150370,2085,2085,2085,2085,0
20240404,165300,20150370,2085,2085,2085,2085,0
20240404,165200,20150370,2085,2085,2085,2085,0
20240404,165100,20150370,2085,2085,2085,2085,0
20240404,165000,20150370,2085,2085,2085,2085,0
20240404,164900,20150370,2085,2085,2085,2085,0
20240404,164800,20150370,2085,2085,2085,2085,0
20240404,164700,20150370,2085,2085,2085,2085,0
20240404,164600,20150370,2085,2085,2085,2085,0
20240404,164500,20150370,2085,2085,2085,2085,0
20240404,164400,20150370,2085,2085,2085,2085,0
20240404,164300,20150370,2085,2085,2085,2085,1
20240404,164200,20150370,2085,2085,2085,2085,0
20240404,164100,20150370,2085,2085,2085,2085,0
20240404,164000,20150370,2085,2085,2085,2085,0
20240404,163900,20150370,2085,2085,2085,2085,0
20240404,163800,20150370,2085,2085,2085,2085,0
20240404,163700,20150370,2085,2085,2085,2085,0
20240404,163600,20150370,2085,2085,2085,2085,0
20240404,163500,20150370,2085,2085,2085,2085,0
20240404,163400,20150370,2085,2085,2085,2085,0
20240404,163300,20150370,2085,2085,2085,2085,0
20240404,163200,20150370,2085,2085,2085,2085,0
20240404,163100,20150370,2085,2085,2085,2085,0
20240404,163000,20150370,2085,2085,2085,2085,0
20240404,162900,20150370,2085,2085,2085,2085,0
20240404,162800,20150370,2085,2085,2085,2085,0
20240404,162700,20150370,2085,2085,2085,2085,0
20240404,162600,20150370,2085,2085,2085,2085,0
20240404,162500,20150370,2085,2085,2085,2085,0
20240404,162400,20150370,2085,2085,2085,2085,0
20240404,162300,20150370,2085,2085,2085,2085,0
20240404,162200,20150370,2085,2085,2085,2085,0
20240404,162100,20150370,2085,2085,2085,2085,0
20240404,162000,20150370,2085,2085,2085,2085,0
20240404,161900,20150370,2085,2085,2085,2085,0
20240404,161800,20150370,2085,2085,2085,2085,0
20240404,161700,20150370,2085,2085,2085,2085,0
20240404,161600,20150370,2085,2085,2085,2085,0
20240404,161500,20150370,2085,2085,2085,2085,0
20240404,161400,20150370,2085,2085,2085,2085,0
20240404,161300,20150370,2085,2085,2085,2085,1
20240404,161200,20150370,2085,2085,2085,2085,0
20240404,161100,20150370,2085,2085,2085,2085,0
20240404,161000,20150370,2085,2085,2085,2085,0
20240404,160900,20150370,2085,2085,2085,2085,0
20240404,160800,20150370,2085,2085,2085,2085,0
20240404,160700,20150370,2085,2085,2085,2085,0
20240404,160600,20150370,2085,2085,2085,2085,0
20240404,160500,20150370,2085,2085,2085,2085,0
20240404,160400,20150370,2085,2085,2085,2085,0
20240404,160300,20150370,2085,2085,2085,2085,0
20240404,160200,20150370,2085,2085,2085,2085,0
20240404,160100,20150370,2085,2085,2085,2085,0
20240404,160000,20150370,2085,2085,2085,2085,0
20240404,155900,20150370,2085,2085,2085,2085,0
20240404,155800,20150370,2085,2085,2085,2085,0
20240404,155700,20150370,2085,2085,2085,2085,0
20240404,155600,20150370,2085,2085,2085,2085,0
20240404,155500,20150370,2085,2085,2085,2085,0
20240404,155400,20150370,2085,2085,2085,2085,0
20240404,155300,20150370,2085,2085,2085,2085,0
20240404,155200,20150370,2085,2085,2085,2085,0
20240404,155100,20150370,2085,2085,2085,2085,0
20240404,155000,20150370,2085,2085,2085,2085,0
20240404,154900,20150370,2085,2085,2085,2085,0
20240404,154800,20150370,2085,2085,2085,2085,0
20240404,154700,20150370,2085,2085,2085,2085,0
20240404,154600,20150370,2085,2085,2085,2085,0
20240404,154500,20150370,2085,2085,2085,2085,0
20240404,154400,20150370,2085,2085,2085,2085,0
20240404,154300,20150370,2085,2085,2085,2085,1
20240404,154200,20150370,2085,2085,2085,2085,0
20240404,154100,20150370,2085,2085,2085,2085,0
20240404,154000,20150370,2085,2085,2085,2085,0
20240404,153900,20150370,2085,2085,2085,2085,0
20240404,153800,20150370,2085,2085,2085,2085,0
20240404,153700,20150370,2085,2085,2085,2085,0
20240404,153600,20150370,2085,2085,2085,2085,0
20240404,153500,20150370,2085,2085,2085,2085,0
20240404,153400,20150370,2085,2085,2085,2085,0
20240404,153300,20150370,2085,2085,2085,2085,0
20240404,153200,20150370,2085,2085,2085,2085,0
20240404,153100,20150370,2085,2085,2085,2085,0
20240404,153000,20150370,2085,2085,2085,2085,1
20240404,152900,20148285,2095,2095,2095,2095,0
20240404,152800,20148285,2095,2095,2095,2095,0
20240404,152700,20148285,2095,2095,2095,2095,0
20240404,152600,20148285,2095,2095,2095,2095,0
20240404,152500,20148285,2095,2095,2095,2095,0
20240404,152400,20148285,2095,2095,2095,2095,0
20240404,152300,20148285,2095,2095,2095,2095,0
20240404,152200,20148285,2095,2095,2095,2095,0
20240404,152100,20148285,2095,2095,2095,2095,0
20240404,152000,20148285,2095,2095,2095,2095,0
20240404,151900,20148285,2095,2095,2095,2095,25
20240404,151800,20095910,2095,2085,2095,2085,42
20240404,151700,20008090,2090,2090,2090,2085,86
20240404,151600,19828570,2095,2095,2095,2095,0
20240404,151500,19828570,2095,2090,2095,2090,19
20240404,151400,19788855,2095,2090,2095,2090,18
20240404,151300,19751230,2085,2085,2085,2085,17
20240404,151200,19715785,2085,2085,2085,2085,0
20240404,151100,19715785,2085,2090,2090,2085,83
20240404,151000,19542395,2090,2085,2095,2085,29
20240404,150900,19481820,2085,2085,2085,2085,0
20240404,150800,19481820,2085,2085,2085,2085,17
20240404,150700,19446375,2095,2085,2095,2085,42
20240404,150600,19358555,2085,2085,2085,2085,0
20240404,150500,19358555,2085,2085,2085,2085,17
20240404,150400,19323110,2085,2085,2085,2085,86
20240404,150300,19143800,2095,2095,2095,2095,24
20240404,150200,19093520,2085,2085,2085,2085,17
20240404,150100,19058075,2085,2085,2085,2085,17
20240404,150000,19022630,2095,2095,2095,2095,0
20240404,145900,19022630,2095,2085,2095,2085,42
20240404,145800,18934810,2085,2085,2085,2085,69
20240404,145700,18790945,2090,2090,2090,2090,17
20240404,145600,18755415,2090,2090,2090,2090,17
20240404,145500,18719885,2085,2085,2085,2085,17
20240404,145400,18684440,2085,2085,2085,2085,0
20240404,145300,18684440,2085,2085,2085,2085,17
20240404,145200,18648995,2085,2085,2095,2085,111
20240404,145100,18417310,2090,2090,2090,2090,0
20240404,145000,18417310,2090,2090,2090,2090,0
20240404,144900,18417310,2090,2090,2090,2090,17
20240404,144800,18381780,2090,2090,2090,2090,17
20240404,144700,18346250,2085,2085,2085,2085,17
20240404,144600,18310805,2085,2085,2085,2085,68
20240404,144500,18169025,2085,2085,2085,2085,4
20240404,144400,18160685,2090,2090,2090,2090,25
20240404,144300,18108435,2085,2085,2085,2085,17
20240404,144200,18072990,2085,2085,2085,2085,18
20240404,144100,18035460,2090,2090,2090,2090,25
20240404,144000,17983210,2085,2085,2085,2085,86
20240404,143900,17803900,2085,2085,2085,2085,17
20240404,143800,17768455,2085,2085,2085,2085,0
20240404,143700,17768455,2085,2090,2090,2085,42
20240404,143600,17680765,2085,2085,2085,2085,17
20240404,143500,17645320,2085,2085,2085,2085,0
20240404,143400,17645320,2085,2085,2085,2085,17
20240404,143300,17609875,2090,2090,2090,2090,25
20240404,143200,17557625,2085,2085,2085,2085,17
20240404,143100,17522180,2090,2090,2090,2090,0
20240404,143000,17522180,2090,2090,2090,2090,17
20240404,142900,17486650,2095,2085,2095,2085,42
20240404,142800,17398830,2085,2085,2085,2085,0
20240404,142700,17398830,2085,2090,2090,2085,86
20240404,142600,17219435,2090,2090,2090,2090,21
20240404,142500,17175545,2085,2085,2085,2085,17
20240404,142400,17140100,2085,2085,2085,2085,17
20240404,142300,17104655,2085,2085,2085,2085,0
20240404,142200,17104655,2085,2090,2090,2085,42
20240404,142100,17016960,2085,2085,2085,2085,86
20240404,142000,16837650,2085,2085,2085,2085,0
20240404,141900,16837650,2085,2085,2085,2085,17
20240404,141800,16802205,2085,2085,2085,2085,17
20240404,141700,16766760,2085,2085,2085,2085,0
20240404,141600,16766760,2085,2085,2085,2085,17
20240404,141500,16731315,2085,2085,2085,2085,69
20240404,141400,16587450,2085,2085,2085,2085,17
20240404,141300,16552005,2085,2085,2085,2085,18
20240404,141200,16514475,2085,2085,2085,2085,0
20240404,141100,16514475,2085,2085,2085,2085,17
20240404,141000,16479030,2085,2085,2085,2085,18
20240404,140900,16441500,2090,2090,2090,2090,23
20240404,140800,16393430,2090,2090,2090,2090,17
20240404,140700,16357900,2090,2090,2090,2090,17
20240404,140600,16322370,2090,2090,2090,2090,0
20240404,140500,16322370,2090,2090,2090,2090,17
20240404,140400,16286840,2090,2090,2090,2090,17
20240404,140300,16251310,2090,2090,2090,2090,69
20240404,140200,16107100,2090,2090,2090,2090,17
20240404,140100,16071570,2090,2090,2090,2090,17
20240404,140000,16036040,2090,2090,2090,2090,0
20240404,135900,16036040,2090,2095,2095,2090,41
20240404,135800,15950230,2090,2090,2090,2090,17
20240404,135700,15914700,2095,2090,2095,2090,77
20240404,135600,15753725,2090,2095,2095,2090,42
20240404,135500,15665820,2090,2090,2090,2090,17
20240404,135400,15630290,2090,2090,2090,2090,0
20240404,135300,15630290,2090,2090,2090,2090,17
20240404,135200,15594760,2095,2090,2095,2090,42
20240404,135100,15506855,2090,2090,2090,2090,0
20240404,135000,15506855,2090,2090,2090,2090,86
20240404,134900,15327115,2090,2090,2090,2090,17
20240404,134800,15291585,2095,2095,2095,2095,24
20240404,134700,15241305,2090,2090,2090,2090,17
20240404,134600,15205775,2090,2090,2090,2090,17
20240404,134500,15170245,2095,2095,2095,2095,1444
20240404,134400,12145065,2095,2090,2095,2090,111
20240404,134300,11912950,2090,2090,2090,2090,17
20240404,134200,11877420,2090,2090,2090,2090,0
20240404,134100,11877420,2090,2090,2090,2090,17
20240404,134000,11841890,2090,2090,2090,2090,17
20240404,133900,11806360,2090,2090,2090,2090,0
20240404,133800,11806360,2090,2090,2090,2090,86
20240404,133700,11626620,2095,2090,2095,2090,41
20240404,133600,11540810,2090,2090,2090,2090,0
20240404,133500,11540810,2090,2090,2090,2090,17
20240404,133400,11505280,2090,2090,2090,2090,17
20240404,133300,11469750,2095,2095,2095,2095,25
20240404,133200,11417375,2090,2090,2090,2090,86
20240404,133100,11237635,2090,2090,2090,2090,0
20240404,133000,11237635,2090,2090,2090,2090,17
20240404,132900,11202105,2095,2090,2095,2090,42
20240404,132800,11114200,2090,2090,2090,2090,0
20240404,132700,11114200,2090,2090,2090,2090,54
20240404,132600,11001340,2085,2090,2090,2085,110
20240404,132500,10771870,2085,2085,2085,2085,0
20240404,132400,10771870,2085,2085,2085,2085,17
20240404,132300,10736425,2085,2085,2085,2085,17
20240404,132200,10700980,2090,2090,2090,2090,25
20240404,132100,10648730,2085,2085,2085,2085,17
20240404,132000,10613285,2085,2085,2085,2085,86
20240404,131900,10433975,2085,2085,2085,2085,0
20240404,131800,10433975,2085,2090,2090,2085,42
20240404,131700,10346280,2085,2085,2085,2085,17
20240404,131600,10310835,2085,2085,2085,2085,0
20240404,131500,10310835,2085,2085,2085,2085,17
20240404,131400,10275390,2090,2085,2090,2085,111
20240404,131300,10043830,2085,2085,2085,2085,0
20240404,131200,10043830,2085,2085,2085,2085,17
20240404,131100,10008385,2085,2090,2090,2085,41
20240404,131000,9922780,2085,2085,2085,2085,0
20240404,130900,9922780,2085,2085,2085,2085,17
20240404,130800,9887335,2085,2085,2085,2085,17
20240404,130700,9851890,2090,2090,2090,2090,25
20240404,130600,9799640,2085,2085,2085,2085,0
20240404,130500,9799640,2085,2085,2085,2085,17
20240404,130400,9764195,2090,2090,2090,2090,0
20240404,130300,9764195,2090,2095,2095,2090,42
20240404,130200,9676290,2085,2085,2085,2085,17
20240404,130100,9640845,2085,2085,2085,2085,69
20240404,130000,9496980,2090,2090,2090,2090,17
20240404,125900,9461450,2090,2090,2090,2090,17
20240404,125800,9425920,2085,2085,2085,2085,17
20240404,125700,9390475,2090,2090,2090,2090,0
20240404,125600,9390475,2090,2095,2095,2090,42
20240404,125500,9302570,2085,2085,2085,2085,86
20240404,125400,9123260,2085,2085,2085,2085,0
20240404,125300,9123260,2085,2085,2085,2085,17
20240404,125200,9087815,2095,2085,2095,2085,42
20240404,125100,8999995,2085,2085,2085,2085,0
20240404,125000,8999995,2085,2085,2085,2085,17
20240404,124900,8964550,2085,2085,2085,2085,69
20240404,124800,8820685,2090,2095,2095,2090,41
20240404,124700,8734875,2085,2085,2085,2085,17
20240404,124600,8699430,2085,2085,2085,2085,17
20240404,124500,8663985,2095,2095,2095,2095,0
20240404,124400,8663985,2095,2085,2095,2085,42
20240404,124300,8576165,2085,2085,2085,2085,69
20240404,124200,8432300,2090,2090,2090,2090,17
20240404,124100,8396770,2090,2090,2090,2090,17
20240404,124000,8361240,2085,2085,2085,2085,17
20240404,123900,8325795,2085,2085,2085,2085,0
20240404,123800,8325795,2085,2085,2085,2085,17
20240404,123700,8290350,2095,2085,2095,2085,111
20240404,123600,8058665,2090,2090,2090,2090,0
20240404,123500,8058665,2090,2090,2090,2090,10
20240404,123400,8037765,2090,2090,2090,2090,7
20240404,123300,8023135,2090,2090,2090,2090,17
20240404,123200,7987605,2085,2085,2085,2085,17
20240404,123100,7952160,2085,2085,2085,2085,0
20240404,123000,7952160,2085,2085,2085,2085,72
20240404,122900,7802040,2090,2090,2090,2090,25
20240404,122800,7749790,2085,2085,2085,2085,17
20240404,122700,7714345,2085,2085,2085,2085,18
20240404,122600,7676815,2090,2090,2090,2090,25
20240404,122500,7624565,2085,2085,2085,2085,17
20240404,122400,7589120,2085,2085,2085,2085,93
20240404,122300,7395215,2085,2085,2085,2085,0
20240404,122200,7395215,2085,2090,2090,2085,41
20240404,122100,7309610,2085,2085,2085,2085,17
20240404,122000,7274165,2085,2085,2085,2085,0
20240404,121900,7274165,2085,2085,2085,2085,17
20240404,121800,7238720,2090,2090,2090,2090,25
20240404,121700,7186470,2085,2085,2085,2085,17
20240404,121600,7151025,2090,2090,2090,2090,0
20240404,121500,7151025,2090,2090,2090,2090,17
20240404,121400,7115495,2095,2085,2095,2085,42
20240404,121300,7027675,2085,2085,2085,2085,0
20240404,121200,7027675,2085,2090,2090,2085,86
20240404,121100,6848280,2090,2090,2090,2090,9
20240404,121000,6829470,2085,2085,2085,2085,17
20240404,120900,6794025,2085,2085,2085,2085,17
20240404,120800,6758580,2085,2085,2085,2085,0
20240404,120700,6758580,2085,2090,2090,2085,42
20240404,120600,6670885,2085,2085,2085,2085,86
20240404,120500,6491575,2085,2085,2085,2085,0
20240404,120400,6491575,2085,2085,2085,2085,17
20240404,120300,6456130,2085,2085,2085,2085,17
20240404,120200,6420685,2085,2085,2085,2085,0
20240404,120100,6420685,2085,2085,2085,2085,17
20240404,120000,6385240,2085,2085,2085,2085,69
20240404,115900,6241375,2085,2085,2085,2085,17
20240404,115800,6205930,2085,2085,2085,2085,17
20240404,115700,6170485,2085,2085,2085,2085,0
20240404,115600,6170485,2085,2085,2085,2085,17
20240404,115500,6135040,2085,2085,2085,2085,17
20240404,115400,6099595,2090,2090,2090,2090,35
20240404,115300,6026445,2090,2090,2090,2090,17
20240404,115200,5990915,2090,2090,2090,2090,17
20240404,115100,5955385,2090,2090,2090,2090,0
20240404,115000,5955385,2090,2090,2090,2090,17
20240404,114900,5919855,2090,2090,2090,2090,17
20240404,114800,5884325,2095,2095,2095,2095,25
20240404,114700,5831950,2090,2090,2090,2090,86
20240404,114600,5652210,2090,2090,2090,2090,17
20240404,114500,5616680,2090,2090,2090,2090,0
20240404,114400,5616680,2090,2095,2095,2090,41
20240404,114300,5530870,2090,2090,2090,2090,17
20240404,114200,5495340,2090,2090,2090,2090,0
20240404,114100,5495340,2090,2095,2095,2090,111
20240404,114000,5263225,2090,2090,2090,2090,17
20240404,113900,5227695,2090,2090,2090,2090,0
20240404,113800,5227695,2090,2090,2090,2090,17
20240404,113700,5192165,2095,2090,2095,2090,42
20240404,113600,5104260,2090,2090,2090,2090,0
20240404,113500,5104260,2090,2090,2090,2090,86
20240404,113400,4924520,2090,2090,2090,2090,17
20240404,113300,4888990,2095,2095,2095,2095,24
20240404,113200,4838710,2090,2090,2090,2090,17
20240404,113100,4803180,2090,2090,2090,2090,17
20240404,113000,4767650,2095,2095,2095,2095,0
20240404,112900,4767650,2095,2090,2095,2090,110
20240404,112800,4537625,2090,2090,2090,2090,17
20240404,112700,4502095,2090,2090,2090,2090,162
20240404,112600,4163515,2090,2095,2095,2090,43
20240404,112500,4073520,2090,2090,2090,2090,17
20240404,112400,4037990,2090,2090,2090,2090,0
20240404,112300,4037990,2090,2090,2090,2090,86
20240404,112200,3858250,2095,2090,2095,2090,42
20240404,112100,3770345,2090,2090,2090,2090,0
20240404,112000,3770345,2090,2090,2090,2090,17
20240404,111900,3734815,2090,2090,2090,2090,17
20240404,111800,3699285,2095,2095,2095,2095,24
20240404,111700,3649005,2090,2090,2090,2090,86
20240404,111600,3469265,2090,2090,2090,2090,17
20240404,111500,3433735,2095,2095,2095,2095,0
20240404,111400,3433735,2095,2090,2095,2090,42
20240404,111300,3345830,2090,2090,2090,2090,0
20240404,111200,3345830,2090,2090,2090,2090,17
20240404,111100,3310300,2090,2095,2095,2090,42
20240404,111000,3222395,2090,2090,2090,2090,69
20240404,110900,3078185,2090,2090,2090,2090,17
20240404,110800,3042655,2090,2090,2090,2090,17
20240404,110700,3007125,2095,2095,2095,2095,24
20240404,110600,2956845,2090,2090,2090,2090,17
20240404,110500,2921315,2090,2090,2090,2090,17
20240404,110400,2885785,2090,2090,2090,2090,69
20240404,110300,2741575,2090,2095,2095,2090,42
20240404,110200,2653670,2090,2090,2090,2090,17
20240404,110100,2618140,2090,2090,2090,2090,0
20240404,110000,2618140,2090,2090,2090,2090,17
20240404,105900,2582610,2095,2090,2095,2090,42
20240404,105800,2494705,2090,2090,2090,2090,69
20240404,105700,2350495,2090,2090,2090,2090,17
20240404,105600,2314965,2090,2090,2090,2090,17
20240404,105500,2279435,2090,2090,2090,2090,0
20240404,105400,2279435,2090,2090,2090,2090,17
20240404,105300,2243905,2090,2090,2090,2090,17
20240404,105200,2208375,2090,2090,2090,2090,69
20240404,105100,2064165,2090,2090,2090,2090,17
20240404,105000,2028635,2090,2090,2090,2090,17
20240404,104900,1993105,2090,2090,2090,2090,0
20240404,104800,1993105,2090,2090,2090,2090,17
20240404,104700,1957575,2090,2090,2090,2090,17
20240404,104600,1922045,2090,2090,2090,2090,69
20240404,104500,1777835,2090,2090,2090,2090,17
20240404,104400,1742305,2095,2090,2095,2090,42
20240404,104300,1654400,2090,2090,2090,2090,0
20240404,104200,1654400,2090,2090,2090,2090,18
20240404,104100,1616780,2090,2095,2095,2090,41
20240404,104000,1530970,2090,2090,2090,2090,68
20240404,103900,1388850,2090,2090,2090,2090,17
20240404,103800,1353320,2090,2090,2090,2090,17
20240404,103700,1317790,2095,2095,2095,2095,25
20240404,103600,1265415,2090,2090,2090,2090,17
20240404,103500,1229885,2090,2090,2090,2090,17
20240404,103400,1194355,2090,2090,2090,2090,69
20240404,103300,1050145,2090,2095,2095,2090,42
20240404,103200,962240,2090,2090,2090,2090,17
20240404,103100,926710,2090,2090,2090,2090,0
20240404,103000,926710,2090,2090,2090,2090,17
20240404,102900,891180,2095,2090,2095,2090,41
20240404,102800,805370,2090,2090,2090,2090,0
20240404,102700,805370,2090,2090,2090,2090,89
20240404,102600,619360,2090,2090,2090,2090,0
20240404,102500,619360,2090,2090,2090,2090,21
20240404,102400,575470,2085,2085,2085,2085,17
20240404,102300,540025,2085,2085,2085,2085,17
20240404,102200,504580,2085,2085,2085,2085,0
20240404,102100,504580,2085,2085,2085,2085,86
20240404,102000,325270,2085,2085,2085,2085,17
20240404,101900,289825,2085,2085,2085,2085,0
20240404,101800,289825,2085,2085,2085,2085,34
20240404,101700,218935,2085,2085,2085,2085,0
20240404,101600,218935,2085,2085,2085,2085,0
20240404,101500,218935,2085,2085,2085,2085,104
20240404,101400,2095,2095,2095,2095,2095,0
20240404,101300,2095,2095,2095,2095,2095,0
20240404,101200,2095,2095,2095,2095,2095,0
20240404,101100,2095,2095,2095,2095,2095,0
20240404,101000,2095,2095,2095,2095,2095,0
20240404,100900,2095,2095,2095,2095,2095,0
20240404,100800,2095,2095,2095,2095,2095,0
20240404,100700,2095,2095,2095,2095,2095,0
20240404,100600,2095,2095,2095,2095,2095,0
20240404,100500,2095,2095,2095,2095,2095,0
20240404,100400,2095,2095,2095,2095,2095,0
20240404,100300,2095,2095,2095,2095,2095,0
20240404,100200,2095,2095,2095,2095,2095,0
20240404,100100,2095,2095,2095,2095,2095,0
20240404,100000,2095,2095,2095,2095,2095,0
20240404,095900,2095,2095,2095,2095,2095,0
20240404,095800,2095,2095,2095,2095,2095,0
20240404,095700,2095,2095,2095,2095,2095,0
20240404,095600,2095,2095,2095,2095,2095,0
20240404,095500,2095,2095,2095,2095,2095,0
20240404,095400,2095,2095,2095,2095,2095,0
20240404,095300,2095,2095,2095,2095,2095,1
20240404,095200,0,2095,2095,2095,2095,0
20240404,095100,0,2095,2095,2095,2095,0
20240404,095000,0,2095,2095,2095,2095,0
20240404,094900,0,2095,2095,2095,2095,0
20240404,094800,0,2095,2095,2095,2095,0
20240404,094700,0,2095,2095,2095,2095,0
20240404,094600,0,2095,2095,2095,2095,0
20240404,094500,0,2095,2095,2095,2095,0
20240404,094400,0,2095,2095,2095,2095,0
20240404,094300,0,2095,2095,2095,2095,0
20240404,094200,0,2095,2095,2095,2095,0
20240404,094100,0,2095,2095,2095,2095,0
20240404,094000,0,2095,2095,2095,2095,0
20240404,093900,0,2095,2095,2095,2095,0
20240404,093800,0,2095,2095,2095,2095,0
20240404,093700,0,2095,2095,2095,2095,0
20240404,093600,0,2095,2095,2095,2095,0
20240404,093500,0,2095,2095,2095,2095,0
20240404,093400,0,2095,2095,2095,2095,0
20240404,093300,0,2095,2095,2095,2095,0
20240404,093200,0,2095,2095,2095,2095,0
20240404,093100,0,2095,2095,2095,2095,0
20240404,093000,0,2095,2095,2095,2095,0
20240404,092900,0,2095,2095,2095,2095,0
20240404,092800,0,2095,2095,2095,2095,0
20240404,092700,0,2095,2095,2095,2095,0
20240404,092600,0,2095,2095,2095,2095,0
20240404,092500,0,2095,2095,2095,2095,0
20240404,092400,0,2095,2095,2095,2095,0
20240404,092300,0,2095,2095,2095,2095,0
20240404,092200,0,2095,2095,2095,2095,0
20240404,092100,0,2095,2095,2095,2095,0
20240404,092000,0,2095,2095,2095,2095,0
20240404,091900,0,2095,2095,2095,2095,0
20240404,091800,0,2095,2095,2095,2095,0
20240404,091700,0,2095,2095,2095,2095,0
20240404,091600,0,2095,2095,2095,2095,0
20240404,091500,0,2095,2095,2095,2095,0
20240404,091400,0,2095,2095,2095,2095,0
20240404,091300,0,2095,2095,2095,2095,0
20240404,091200,0,2095,2095,2095,2095,0
20240404,091100,0,2095,2095,2095,2095,0
20240404,091000,0,2095,2095,2095,2095,0
20240404,090900,0,2095,2095,2095,2095,0
20240404,090800,0,2095,2095,2095,2095,0
20240404,090700,0,2095,2095,2095,2095,0
20240404,090600,0,2095,2095,2095,2095,0
20240404,090500,0,2095,2095,2095,2095,0
20240404,090400,0,2095,2095,2095,2095,0
20240404,090300,0,2095,2095,2095,2095,0
20240404,090200,0,2095,2095,2095,2095,0
20240404,090100,0,2095,2095,2095,2095,0
20240404,090000,0,2095,2095,2095,2095,0