KissMeData/276730/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,204200,84684273,2090,2090,2090,2090,2952
20250416,204100,84684273,2090,2090,2090,2090,0
20250416,204000,84684273,2090,2090,2090,2090,0
20250416,203900,84684273,2090,2090,2090,2090,0
20250416,203800,84684273,2090,2090,2090,2090,0
20250416,203700,84684273,2090,2090,2090,2090,0
20250416,203600,84684273,2090,2090,2090,2090,0
20250416,203500,84684273,2090,2090,2090,2090,0
20250416,203400,84684273,2090,2090,2090,2090,0
20250416,203300,84684273,2090,2090,2090,2090,0
20250416,203200,84684273,2090,2090,2090,2090,0
20250416,203100,84684273,2090,2090,2090,2090,0
20250416,203000,84684273,2090,2090,2090,2090,0
20250416,202900,84684273,2090,2090,2090,2090,0
20250416,202800,84684273,2090,2090,2090,2090,0
20250416,202700,84684273,2090,2090,2090,2090,0
20250416,202600,84684273,2090,2090,2090,2090,0
20250416,202500,84684273,2090,2090,2090,2090,0
20250416,202400,84684273,2090,2090,2090,2090,0
20250416,202300,84684273,2090,2090,2090,2090,0
20250416,202200,84684273,2090,2090,2090,2090,0
20250416,202100,84684273,2090,2090,2090,2090,0
20250416,202000,84684273,2090,2090,2090,2090,0
20250416,201900,84684273,2090,2090,2090,2090,0
20250416,201800,84684273,2090,2090,2090,2090,0
20250416,201700,84684273,2090,2090,2090,2090,0
20250416,201600,84684273,2090,2090,2090,2090,0
20250416,201500,84684273,2090,2090,2090,2090,0
20250416,201400,84684273,2090,2090,2090,2090,0
20250416,201300,84684273,2090,2090,2090,2090,0
20250416,201200,84684273,2090,2090,2090,2090,2952
20250416,201100,84684273,2090,2090,2090,2090,0
20250416,201000,84684273,2090,2090,2090,2090,0
20250416,200900,84684273,2090,2090,2090,2090,0
20250416,200800,84684273,2090,2090,2090,2090,0
20250416,200700,84684273,2090,2090,2090,2090,0
20250416,200600,84684273,2090,2090,2090,2090,0
20250416,200500,84684273,2090,2090,2090,2090,0
20250416,200400,84684273,2090,2090,2090,2090,0
20250416,200300,84684273,2090,2090,2090,2090,0
20250416,200200,84684273,2090,2090,2090,2090,0
20250416,200100,84684273,2090,2090,2090,2090,0
20250416,200000,84684273,2090,2090,2090,2090,0
20250416,195900,84684273,2090,2090,2090,2090,0
20250416,195800,84684273,2090,2090,2090,2090,0
20250416,195700,84684273,2090,2090,2090,2090,0
20250416,195600,84684273,2090,2090,2090,2090,0
20250416,195500,84684273,2090,2090,2090,2090,0
20250416,195400,84684273,2090,2090,2090,2090,0
20250416,195300,84684273,2090,2090,2090,2090,0
20250416,195200,84684273,2090,2090,2090,2090,0
20250416,195100,84684273,2090,2090,2090,2090,0
20250416,195000,84684273,2090,2090,2090,2090,0
20250416,194900,84684273,2090,2090,2090,2090,0
20250416,194800,84684273,2090,2090,2090,2090,0
20250416,194700,84684273,2090,2090,2090,2090,0
20250416,194600,84684273,2090,2090,2090,2090,0
20250416,194500,84684273,2090,2090,2090,2090,0
20250416,194400,84684273,2090,2090,2090,2090,0
20250416,194300,84684273,2090,2090,2090,2090,0
20250416,194200,84684273,2090,2090,2090,2090,2952
20250416,194100,84684273,2090,2090,2090,2090,0
20250416,194000,84684273,2090,2090,2090,2090,0
20250416,193900,84684273,2090,2090,2090,2090,0
20250416,193800,84684273,2090,2090,2090,2090,0
20250416,193700,84684273,2090,2090,2090,2090,0
20250416,193600,84684273,2090,2090,2090,2090,0
20250416,193500,84684273,2090,2090,2090,2090,0
20250416,193400,84684273,2090,2090,2090,2090,0
20250416,193300,84684273,2090,2090,2090,2090,0
20250416,193200,84684273,2090,2090,2090,2090,0
20250416,193100,84684273,2090,2090,2090,2090,0
20250416,193000,84684273,2090,2090,2090,2090,0
20250416,192900,84684273,2090,2090,2090,2090,0
20250416,192800,84684273,2090,2090,2090,2090,0
20250416,192700,84684273,2090,2090,2090,2090,0
20250416,192600,84684273,2090,2090,2090,2090,0
20250416,192500,84684273,2090,2090,2090,2090,0
20250416,192400,84684273,2090,2090,2090,2090,0
20250416,192300,84684273,2090,2090,2090,2090,0
20250416,192200,84684273,2090,2090,2090,2090,0
20250416,192100,84684273,2090,2090,2090,2090,0
20250416,192000,84684273,2090,2090,2090,2090,0
20250416,191900,84684273,2090,2090,2090,2090,0
20250416,191800,84684273,2090,2090,2090,2090,0
20250416,191700,84684273,2090,2090,2090,2090,0
20250416,191600,84684273,2090,2090,2090,2090,0
20250416,191500,84684273,2090,2090,2090,2090,0
20250416,191400,84684273,2090,2090,2090,2090,0
20250416,191300,84684273,2090,2090,2090,2090,0
20250416,191200,84684273,2090,2090,2090,2090,2952
20250416,191100,84684273,2090,2090,2090,2090,0
20250416,191000,84684273,2090,2090,2090,2090,0
20250416,190900,84684273,2090,2090,2090,2090,0
20250416,190800,84684273,2090,2090,2090,2090,0
20250416,190700,84684273,2090,2090,2090,2090,0
20250416,190600,84684273,2090,2090,2090,2090,0
20250416,190500,84684273,2090,2090,2090,2090,0
20250416,190400,84684273,2090,2090,2090,2090,0
20250416,190300,84684273,2090,2090,2090,2090,0
20250416,190200,84684273,2090,2090,2090,2090,0
20250416,190100,84684273,2090,2090,2090,2090,0
20250416,190000,84684273,2090,2090,2090,2090,0
20250416,185900,84684273,2090,2090,2090,2090,0
20250416,185800,84684273,2090,2090,2090,2090,0
20250416,185700,84684273,2090,2090,2090,2090,0
20250416,185600,84684273,2090,2090,2090,2090,0
20250416,185500,84684273,2090,2090,2090,2090,0
20250416,185400,84684273,2090,2090,2090,2090,0
20250416,185300,84684273,2090,2090,2090,2090,0
20250416,185200,84684273,2090,2090,2090,2090,0
20250416,185100,84684273,2090,2090,2090,2090,0
20250416,185000,84684273,2090,2090,2090,2090,0
20250416,184900,84684273,2090,2090,2090,2090,0
20250416,184800,84684273,2090,2090,2090,2090,0
20250416,184700,84684273,2090,2090,2090,2090,0
20250416,184600,84684273,2090,2090,2090,2090,0
20250416,184500,84684273,2090,2090,2090,2090,0
20250416,184400,84684273,2090,2090,2090,2090,0
20250416,184300,84684273,2090,2090,2090,2090,0
20250416,184200,84684273,2090,2090,2090,2090,2952
20250416,184100,84684273,2090,2090,2090,2090,0
20250416,184000,84684273,2090,2090,2090,2090,0
20250416,183900,84684273,2090,2090,2090,2090,0
20250416,183800,84684273,2090,2090,2090,2090,0
20250416,183700,84684273,2090,2090,2090,2090,0
20250416,183600,84684273,2090,2090,2090,2090,0
20250416,183500,84684273,2090,2090,2090,2090,0
20250416,183400,84684273,2090,2090,2090,2090,0
20250416,183300,84684273,2090,2090,2090,2090,0
20250416,183200,84684273,2090,2090,2090,2090,0
20250416,183100,84684273,2090,2090,2090,2090,0
20250416,183000,84684273,2090,2090,2090,2090,0
20250416,182900,84684273,2090,2090,2090,2090,0
20250416,182800,84684273,2090,2090,2090,2090,0
20250416,182700,84684273,2090,2090,2090,2090,0
20250416,182600,84684273,2090,2090,2090,2090,0
20250416,182500,84684273,2090,2090,2090,2090,0
20250416,182400,84684273,2090,2090,2090,2090,0
20250416,182300,84684273,2090,2090,2090,2090,0
20250416,182200,84684273,2090,2090,2090,2090,0
20250416,182100,84684273,2090,2090,2090,2090,0
20250416,182000,84684273,2090,2090,2090,2090,0
20250416,181900,84684273,2090,2090,2090,2090,0
20250416,181800,84684273,2090,2090,2090,2090,0
20250416,181700,84684273,2090,2090,2090,2090,0
20250416,181600,84684273,2090,2090,2090,2090,0
20250416,181500,84684273,2090,2090,2090,2090,0
20250416,181400,84684273,2090,2090,2090,2090,0
20250416,181300,84684273,2090,2090,2090,2090,0
20250416,181200,84684273,2090,2090,2090,2090,2952
20250416,181100,84684273,2090,2090,2090,2090,0
20250416,181000,84684273,2090,2090,2090,2090,0
20250416,180900,84684273,2090,2090,2090,2090,0
20250416,180800,84684273,2090,2090,2090,2090,0
20250416,180700,84684273,2090,2090,2090,2090,0
20250416,180600,84684273,2090,2090,2090,2090,0
20250416,180500,84684273,2090,2090,2090,2090,0
20250416,180400,84684273,2090,2090,2090,2090,0
20250416,180300,84684273,2090,2090,2090,2090,0
20250416,180200,84684273,2090,2090,2090,2090,0
20250416,180100,84684273,2090,2090,2090,2090,0
20250416,180000,84684273,2090,2090,2090,2090,0
20250416,175900,84684273,2090,2090,2090,2090,0
20250416,175800,84684273,2090,2090,2090,2090,0
20250416,175700,84684273,2090,2090,2090,2090,0
20250416,175600,84684273,2090,2090,2090,2090,0
20250416,175500,84684273,2090,2090,2090,2090,0
20250416,175400,84684273,2090,2090,2090,2090,0
20250416,175300,84684273,2090,2090,2090,2090,0
20250416,175200,84684273,2090,2090,2090,2090,0
20250416,175100,84684273,2090,2090,2090,2090,0
20250416,175000,84684273,2090,2090,2090,2090,0
20250416,174900,84684273,2090,2090,2090,2090,0
20250416,174800,84684273,2090,2090,2090,2090,0
20250416,174700,84684273,2090,2090,2090,2090,0
20250416,174600,84684273,2090,2090,2090,2090,0
20250416,174500,84684273,2090,2090,2090,2090,0
20250416,174400,84684273,2090,2090,2090,2090,0
20250416,174300,84684273,2090,2090,2090,2090,0
20250416,174200,84684273,2090,2090,2090,2090,2952
20250416,174100,84684273,2090,2090,2090,2090,0
20250416,174000,84684273,2090,2090,2090,2090,0
20250416,173900,84684273,2090,2090,2090,2090,0
20250416,173800,84684273,2090,2090,2090,2090,0
20250416,173700,84684273,2090,2090,2090,2090,0
20250416,173600,84684273,2090,2090,2090,2090,0
20250416,173500,84684273,2090,2090,2090,2090,0
20250416,173400,84684273,2090,2090,2090,2090,0
20250416,173300,84684273,2090,2090,2090,2090,0
20250416,173200,84684273,2090,2090,2090,2090,0
20250416,173100,84684273,2090,2090,2090,2090,0
20250416,173000,84684273,2090,2090,2090,2090,0
20250416,172900,84684273,2090,2090,2090,2090,0
20250416,172800,84684273,2090,2090,2090,2090,0
20250416,172700,84684273,2090,2090,2090,2090,0
20250416,172600,84684273,2090,2090,2090,2090,0
20250416,172500,84684273,2090,2090,2090,2090,0
20250416,172400,84684273,2090,2090,2090,2090,0
20250416,172300,84684273,2090,2090,2090,2090,0
20250416,172200,84684273,2090,2090,2090,2090,0
20250416,172100,84684273,2090,2090,2090,2090,0
20250416,172000,84684273,2090,2090,2090,2090,0
20250416,171900,84684273,2090,2090,2090,2090,0
20250416,171800,84684273,2090,2090,2090,2090,0
20250416,171700,84684273,2090,2090,2090,2090,0
20250416,171600,84684273,2090,2090,2090,2090,0
20250416,171500,84684273,2090,2090,2090,2090,0
20250416,171400,84684273,2090,2090,2090,2090,0
20250416,171300,84684273,2090,2090,2090,2090,0
20250416,171200,84684273,2090,2090,2090,2090,2952
20250416,171100,84684273,2090,2090,2090,2090,0
20250416,171000,84684273,2090,2090,2090,2090,0
20250416,170900,84684273,2090,2090,2090,2090,0
20250416,170800,84684273,2090,2090,2090,2090,0
20250416,170700,84684273,2090,2090,2090,2090,0
20250416,170600,84684273,2090,2090,2090,2090,0
20250416,170500,84684273,2090,2090,2090,2090,0
20250416,170400,84684273,2090,2090,2090,2090,0
20250416,170300,84684273,2090,2090,2090,2090,0
20250416,170200,84684273,2090,2090,2090,2090,0
20250416,170100,84684273,2090,2090,2090,2090,0
20250416,170000,84684273,2090,2090,2090,2090,0
20250416,165900,84684273,2090,2090,2090,2090,0
20250416,165800,84684273,2090,2090,2090,2090,0
20250416,165700,84684273,2090,2090,2090,2090,0
20250416,165600,84684273,2090,2090,2090,2090,0
20250416,165500,84684273,2090,2090,2090,2090,0
20250416,165400,84684273,2090,2090,2090,2090,0
20250416,165300,84684273,2090,2090,2090,2090,0
20250416,165200,84684273,2090,2090,2090,2090,0
20250416,165100,84684273,2090,2090,2090,2090,0
20250416,165000,84684273,2090,2090,2090,2090,0
20250416,164900,84684273,2090,2090,2090,2090,0
20250416,164800,84684273,2090,2090,2090,2090,0
20250416,164700,84684273,2090,2090,2090,2090,0
20250416,164600,84684273,2090,2090,2090,2090,0
20250416,164500,84684273,2090,2090,2090,2090,0
20250416,164400,84684273,2090,2090,2090,2090,0
20250416,164300,84684273,2090,2090,2090,2090,0
20250416,164200,84684273,2090,2090,2090,2090,2952
20250416,164100,84684273,2090,2090,2090,2090,0
20250416,164000,84684273,2090,2090,2090,2090,0
20250416,163900,84684273,2090,2090,2090,2090,0
20250416,163800,84684273,2090,2090,2090,2090,0
20250416,163700,84684273,2090,2090,2090,2090,0
20250416,163600,84684273,2090,2090,2090,2090,0
20250416,163500,84684273,2090,2090,2090,2090,0
20250416,163400,84684273,2090,2090,2090,2090,0
20250416,163300,84684273,2090,2090,2090,2090,0
20250416,163200,84684273,2090,2090,2090,2090,0
20250416,163100,84684273,2090,2090,2090,2090,0
20250416,163000,84684273,2090,2090,2090,2090,0
20250416,162900,84684273,2090,2090,2090,2090,0
20250416,162800,84684273,2090,2090,2090,2090,0
20250416,162700,84684273,2090,2090,2090,2090,0
20250416,162600,84684273,2090,2090,2090,2090,0
20250416,162500,84684273,2090,2090,2090,2090,0
20250416,162400,84684273,2090,2090,2090,2090,0
20250416,162300,84684273,2090,2090,2090,2090,0
20250416,162200,84684273,2090,2090,2090,2090,0
20250416,162100,84684273,2090,2090,2090,2090,0
20250416,162000,84684273,2090,2090,2090,2090,0
20250416,161900,84684273,2090,2090,2090,2090,0
20250416,161800,84684273,2090,2090,2090,2090,0
20250416,161700,84684273,2090,2090,2090,2090,0
20250416,161600,84684273,2090,2090,2090,2090,0
20250416,161500,84684273,2090,2090,2090,2090,0
20250416,161400,84684273,2090,2090,2090,2090,0
20250416,161300,84684273,2090,2090,2090,2090,0
20250416,161200,84684273,2090,2090,2090,2090,2952
20250416,161100,84684273,2090,2090,2090,2090,0
20250416,161000,84684273,2090,2090,2090,2090,0
20250416,160900,84684273,2090,2090,2090,2090,0
20250416,160800,84684273,2090,2090,2090,2090,0
20250416,160700,84684273,2090,2090,2090,2090,0
20250416,160600,84684273,2090,2090,2090,2090,0
20250416,160500,84684273,2090,2090,2090,2090,0
20250416,160400,84684273,2090,2090,2090,2090,0
20250416,160300,84684273,2090,2090,2090,2090,0
20250416,160200,84684273,2090,2090,2090,2090,0
20250416,160100,84684273,2090,2090,2090,2090,0
20250416,160000,84684273,2090,2090,2090,2090,0
20250416,155900,84684273,2090,2090,2090,2090,0
20250416,155800,84684273,2090,2090,2090,2090,0
20250416,155700,84684273,2090,2090,2090,2090,0
20250416,155600,84684273,2090,2090,2090,2090,0
20250416,155500,84684273,2090,2090,2090,2090,0
20250416,155400,84684273,2090,2090,2090,2090,0
20250416,155300,84684273,2090,2090,2090,2090,0
20250416,155200,84684273,2090,2090,2090,2090,0
20250416,155100,84684273,2090,2090,2090,2090,0
20250416,155000,84684273,2090,2090,2090,2090,0
20250416,154900,84684273,2090,2090,2090,2090,0
20250416,154800,84684273,2090,2090,2090,2090,0
20250416,154700,84684273,2090,2090,2090,2090,0
20250416,154600,84684273,2090,2090,2090,2090,0
20250416,154500,84684273,2090,2090,2090,2090,0
20250416,154400,84684273,2090,2090,2090,2090,0
20250416,154300,84684273,2090,2090,2090,2090,0
20250416,154200,84684273,2090,2090,2090,2090,2952
20250416,154100,84684273,2090,2090,2090,2090,0
20250416,154000,84684273,2090,2090,2090,2090,0
20250416,153900,84684273,2090,2090,2090,2090,0
20250416,153800,84684273,2090,2090,2090,2090,0
20250416,153700,84684273,2090,2090,2090,2090,0
20250416,153600,84684273,2090,2090,2090,2090,0
20250416,153500,84684273,2090,2090,2090,2090,0
20250416,153400,84684273,2090,2090,2090,2090,0
20250416,153300,84684273,2090,2090,2090,2090,0
20250416,153200,84684273,2090,2090,2090,2090,0
20250416,153100,84684273,2090,2090,2090,2090,0
20250416,153000,84684273,2090,2090,2090,2090,2952
20250416,152900,78514593,2095,2095,2095,2095,0
20250416,152800,78514593,2095,2095,2095,2095,0
20250416,152700,78514593,2095,2095,2095,2095,0
20250416,152600,78514593,2095,2095,2095,2095,0
20250416,152500,78514593,2095,2095,2095,2095,0
20250416,152400,78514593,2095,2095,2095,2095,0
20250416,152300,78514593,2095,2095,2095,2095,0
20250416,152200,78514593,2095,2095,2095,2095,0
20250416,152100,78514593,2095,2095,2095,2095,0
20250416,152000,78514593,2095,2095,2095,2095,0
20250416,151900,78514593,2095,2090,2095,2090,1826
20250416,151800,74689423,2095,2095,2095,2095,50
20250416,151700,74584673,2095,2090,2095,2090,2
20250416,151600,74580488,2090,2090,2090,2090,2
20250416,151500,74576308,2090,2090,2090,2090,10
20250416,151400,74555408,2090,2090,2090,2090,0
20250416,151300,74555408,2090,2090,2090,2090,0
20250416,151200,74555408,2090,2090,2090,2090,22
20250416,151100,74509428,2090,2090,2090,2090,0
20250416,151000,74509428,2090,2090,2090,2090,180
20250416,150900,74133228,2095,2095,2095,2095,0
20250416,150800,74133228,2095,2095,2095,2095,0
20250416,150700,74133228,2095,2095,2095,2095,108
20250416,150600,73906968,2100,2100,2100,2100,41
20250416,150500,73820868,2100,2100,2100,2100,0
20250416,150400,73820868,2100,2100,2100,2100,90
20250416,150300,73631868,2095,2097,2097,2095,211
20250416,150200,73189607,2095,2095,2095,2095,0
20250416,150100,73189607,2095,2095,2095,2095,0
20250416,150000,73189607,2095,2095,2095,2095,0
20250416,145900,73189607,2095,2095,2095,2095,5
20250416,145800,73179132,2095,2095,2095,2095,24
20250416,145700,73128852,2100,2100,2100,2100,47
20250416,145600,73030152,2100,2100,2100,2100,0
20250416,145500,73030152,2100,2100,2100,2100,1
20250416,145400,73028052,2095,2095,2095,2095,0
20250416,145300,73028052,2095,2095,2095,2095,52
20250416,145200,72919112,2095,2095,2095,2095,0
20250416,145100,72919112,2095,2095,2095,2095,1087
20250416,145000,70641847,2095,2100,2100,2095,500
20250416,144900,69594332,2095,2100,2100,2095,2000
20250416,144800,65401807,2110,2110,2110,2110,0
20250416,144700,65401807,2110,2110,2110,2110,0
20250416,144600,65401807,2110,2110,2110,2110,0
20250416,144500,65401807,2110,2110,2110,2110,0
20250416,144400,65401807,2110,2110,2110,2110,0
20250416,144300,65401807,2110,2110,2110,2110,0
20250416,144200,65401807,2110,2110,2110,2110,5
20250416,144100,65391257,2110,2105,2110,2105,100
20250416,144000,65180712,2100,2100,2100,2100,0
20250416,143900,65180712,2100,2100,2100,2100,10
20250416,143800,65159712,2100,2100,2100,2100,0
20250416,143700,65159712,2100,2100,2100,2100,0
20250416,143600,65159712,2100,2100,2100,2100,0
20250416,143500,65159712,2100,2100,2100,2100,0
20250416,143400,65159712,2100,2100,2100,2100,0
20250416,143300,65159712,2100,2100,2100,2100,0
20250416,143200,65159712,2100,2100,2100,2100,0
20250416,143100,65159712,2100,2100,2100,2100,8
20250416,143000,65142912,2100,2100,2100,2100,0
20250416,142900,65142912,2100,2100,2100,2100,1
20250416,142800,65140812,2105,2105,2105,2105,1
20250416,142700,65138707,2105,2105,2105,2105,0
20250416,142600,65138707,2105,2105,2105,2105,0
20250416,142500,65138707,2105,2105,2105,2105,0
20250416,142400,65138707,2105,2105,2105,2105,0
20250416,142300,65138707,2105,2105,2105,2105,0
20250416,142200,65138707,2105,2105,2105,2105,0
20250416,142100,65138707,2105,2105,2105,2105,0
20250416,142000,65138707,2105,2105,2105,2105,1
20250416,141900,65136602,2105,2105,2105,2105,3
20250416,141800,65130287,2105,2105,2105,2105,2
20250416,141700,65126077,2100,2100,2100,2100,0
20250416,141600,65126077,2100,2100,2100,2100,443
20250416,141500,64195777,2105,2105,2105,2105,249
20250416,141400,63671632,2110,2110,2110,2110,0
20250416,141300,63671632,2110,2110,2110,2110,1
20250416,141200,63669522,2105,2110,2110,2105,500
20250416,141100,62616027,2110,2110,2110,2110,1
20250416,141000,62613917,2115,2125,2125,2115,8
20250416,140900,62596957,2125,2125,2125,2125,0
20250416,140800,62596957,2125,2125,2125,2125,4
20250416,140700,62588457,2125,2125,2125,2125,20
20250416,140600,62545957,2125,2125,2125,2125,0
20250416,140500,62545957,2125,2125,2125,2125,0
20250416,140400,62545957,2125,2125,2125,2125,4
20250416,140300,62537457,2125,2120,2125,2120,491
20250416,140200,61496502,2120,2120,2120,2120,3
20250416,140100,61490142,2120,2120,2120,2120,4
20250416,140000,61481662,2120,2120,2120,2120,0
20250416,135900,61481662,2120,2120,2120,2120,5
20250416,135800,61471062,2115,2115,2115,2115,1000
20250416,135700,59356062,2120,2120,2120,2120,0
20250416,135600,59356062,2120,2120,2120,2120,400
20250416,135500,58508062,2120,2120,2120,2120,0
20250416,135400,58508062,2120,2120,2120,2120,500
20250416,135300,57448062,2120,2120,2120,2120,0
20250416,135200,57448062,2120,2120,2120,2120,0
20250416,135100,57448062,2120,2120,2120,2120,170
20250416,135000,57087662,2120,2120,2120,2120,0
20250416,134900,57087662,2120,2120,2120,2120,0
20250416,134800,57087662,2120,2120,2120,2120,100
20250416,134700,56875662,2120,2120,2120,2120,0
20250416,134600,56875662,2120,2120,2120,2120,0
20250416,134500,56875662,2120,2120,2120,2120,0
20250416,134400,56875662,2120,2120,2120,2120,0
20250416,134300,56875662,2120,2120,2120,2120,0
20250416,134200,56875662,2120,2120,2120,2120,0
20250416,134100,56875662,2120,2120,2120,2120,0
20250416,134000,56875662,2120,2120,2120,2120,0
20250416,133900,56875662,2120,2120,2120,2120,0
20250416,133800,56875662,2120,2110,2120,2110,5
20250416,133700,56865082,2105,2105,2105,2105,1
20250416,133600,56862977,2105,2105,2105,2105,0
20250416,133500,56862977,2105,2105,2105,2105,0
20250416,133400,56862977,2105,2105,2105,2105,0
20250416,133300,56862977,2105,2105,2105,2105,20
20250416,133200,56820877,2105,2105,2105,2105,0
20250416,133100,56820877,2105,2105,2105,2105,0
20250416,133000,56820877,2105,2105,2105,2105,0
20250416,132900,56820877,2105,2105,2105,2105,738
20250416,132800,55267387,2125,2125,2125,2125,593
20250416,132700,54007262,2125,2125,2125,2125,0
20250416,132600,54007262,2125,2125,2125,2125,0
20250416,132500,54007262,2125,2125,2125,2125,0
20250416,132400,54007262,2125,2125,2125,2125,1
20250416,132300,54005137,2120,2120,2120,2120,2222
20250416,132200,49294497,2120,2120,2120,2120,2675
20250416,132100,43623497,2120,2110,2120,2110,487
20250416,132000,42594347,2110,2110,2110,2110,0
20250416,131900,42594347,2110,2110,2110,2110,0
20250416,131800,42594347,2110,2110,2110,2110,3
20250416,131700,42588017,2110,2110,2110,2110,0
20250416,131600,42588017,2110,2110,2110,2110,15
20250416,131500,42556367,2105,2105,2105,2105,0
20250416,131400,42556367,2105,2105,2105,2105,23
20250416,131300,42507952,2100,2100,2100,2100,1
20250416,131200,42505852,2100,2100,2100,2100,0
20250416,131100,42505852,2100,2100,2100,2100,0
20250416,131000,42505852,2100,2100,2100,2100,0
20250416,130900,42505852,2100,2100,2100,2100,0
20250416,130800,42505852,2100,2100,2100,2100,0
20250416,130700,42505852,2100,2100,2100,2100,1760
20250416,130600,38809852,2100,2100,2100,2100,0
20250416,130500,38809852,2100,2100,2100,2100,0
20250416,130400,38809852,2100,2100,2100,2100,0
20250416,130300,38809852,2100,2100,2100,2100,0
20250416,130200,38809852,2100,2100,2100,2100,0
20250416,130100,38809852,2100,2100,2100,2100,0
20250416,130000,38809852,2100,2105,2105,2100,908
20250416,125900,36903042,2110,2110,2110,2110,0
20250416,125800,36903042,2110,2110,2110,2110,0
20250416,125700,36903042,2110,2110,2110,2110,0
20250416,125600,36903042,2110,2110,2110,2110,0
20250416,125500,36903042,2110,2110,2110,2110,22
20250416,125400,36856622,2120,2120,2120,2120,0
20250416,125300,36856622,2120,2120,2120,2120,0
20250416,125200,36856622,2120,2120,2120,2120,0
20250416,125100,36856622,2120,2120,2120,2120,0
20250416,125000,36856622,2120,2120,2120,2120,0
20250416,124900,36856622,2120,2120,2120,2120,0
20250416,124800,36856622,2120,2115,2120,2110,101
20250416,124700,36643427,2120,2120,2120,2120,0
20250416,124600,36643427,2120,2120,2120,2120,0
20250416,124500,36643427,2120,2120,2120,2120,0
20250416,124400,36643427,2120,2120,2120,2120,0
20250416,124300,36643427,2120,2120,2120,2120,0
20250416,124200,36643427,2120,2120,2120,2120,0
20250416,124100,36643427,2120,2120,2120,2120,1
20250416,124000,36641307,2115,2115,2115,2115,0
20250416,123900,36641307,2115,2115,2115,2115,60
20250416,123800,36514407,2115,2115,2115,2115,5
20250416,123700,36503832,2120,2120,2120,2120,0
20250416,123600,36503832,2120,2120,2120,2120,1
20250416,123500,36501712,2120,2120,2120,2120,1
20250416,123400,36499592,2117,2117,2117,2117,0
20250416,123300,36499592,2117,2117,2117,2117,0
20250416,123200,36499592,2117,2117,2117,2117,0
20250416,123100,36499592,2117,2117,2117,2117,1
20250416,123000,36497475,2120,2115,2120,2115,2
20250416,122900,36493240,2120,2120,2120,2120,0
20250416,122800,36493240,2120,2120,2120,2120,0
20250416,122700,36493240,2120,2120,2120,2120,35
20250416,122600,36419040,2120,2120,2120,2120,0
20250416,122500,36419040,2120,2120,2120,2120,0
20250416,122400,36419040,2120,2120,2120,2120,0
20250416,122300,36419040,2120,2120,2120,2120,0
20250416,122200,36419040,2120,2120,2120,2120,0
20250416,122100,36419040,2120,2120,2120,2120,0
20250416,122000,36419040,2120,2120,2120,2120,0
20250416,121900,36419040,2120,2120,2120,2120,0
20250416,121800,36419040,2120,2120,2120,2120,0
20250416,121700,36419040,2120,2120,2120,2120,1
20250416,121600,36416920,2115,2115,2115,2115,400
20250416,121500,35570920,2120,2120,2120,2120,0
20250416,121400,35570920,2120,2120,2120,2120,0
20250416,121300,35570920,2120,2120,2120,2120,10
20250416,121200,35549720,2120,2120,2120,2120,0
20250416,121100,35549720,2120,2120,2120,2120,1
20250416,121000,35547600,2120,2120,2120,2120,0
20250416,120900,35547600,2120,2120,2120,2120,0
20250416,120800,35547600,2120,2120,2120,2120,0
20250416,120700,35547600,2120,2120,2120,2120,0
20250416,120600,35547600,2120,2120,2120,2120,0
20250416,120500,35547600,2120,2120,2120,2120,200
20250416,120400,35123600,2120,2120,2120,2120,0
20250416,120300,35123600,2120,2120,2120,2120,0
20250416,120200,35123600,2120,2120,2120,2120,0
20250416,120100,35123600,2120,2120,2120,2120,0
20250416,120000,35123600,2120,2120,2120,2120,5
20250416,115900,35113000,2120,2120,2120,2120,2
20250416,115800,35108760,2120,2120,2120,2120,21
20250416,115700,35064240,2120,2120,2120,2120,1
20250416,115600,35062120,2115,2115,2115,2115,0
20250416,115500,35062120,2115,2115,2115,2115,0
20250416,115400,35062120,2115,2115,2115,2115,36
20250416,115300,34985980,2115,2115,2115,2115,0
20250416,115200,34985980,2115,2115,2115,2115,150
20250416,115100,34668730,2115,2115,2115,2115,0
20250416,115000,34668730,2115,2115,2115,2115,0
20250416,114900,34668730,2115,2115,2115,2115,0
20250416,114800,34668730,2115,2115,2115,2115,0
20250416,114700,34668730,2115,2115,2115,2115,0
20250416,114600,34668730,2115,2115,2115,2115,0
20250416,114500,34668730,2115,2115,2115,2115,0
20250416,114400,34668730,2115,2115,2115,2115,0
20250416,114300,34668730,2115,2115,2115,2115,0
20250416,114200,34668730,2115,2115,2115,2115,0
20250416,114100,34668730,2115,2115,2115,2115,10
20250416,114000,34647580,2110,2110,2110,2110,0
20250416,113900,34647580,2110,2110,2110,2110,0
20250416,113800,34647580,2110,2110,2110,2110,0
20250416,113700,34647580,2110,2110,2110,2110,0
20250416,113600,34647580,2110,2110,2110,2110,0
20250416,113500,34647580,2110,2110,2110,2110,0
20250416,113400,34647580,2110,2110,2110,2110,0
20250416,113300,34647580,2110,2110,2110,2110,0
20250416,113200,34647580,2110,2110,2110,2110,16
20250416,113100,34613820,2110,2110,2110,2110,0
20250416,113000,34613820,2110,2110,2110,2110,15
20250416,112900,34582170,2110,2110,2110,2110,0
20250416,112800,34582170,2110,2110,2110,2110,0
20250416,112700,34582170,2110,2105,2110,2105,14
20250416,112600,34552635,2105,2105,2105,2105,0
20250416,112500,34552635,2105,2110,2110,2100,1126
20250416,112400,32178905,2110,2110,2110,2110,0
20250416,112300,32178905,2110,2110,2110,2110,0
20250416,112200,32178905,2110,2115,2120,2110,2731
20250416,112100,26389865,2115,2120,2120,2115,1728
20250416,112000,22727160,2120,2120,2120,2120,0
20250416,111900,22727160,2120,2125,2125,2120,115
20250416,111800,22482860,2120,2120,2120,2120,271
20250416,111700,21908340,2120,2120,2120,2120,0
20250416,111600,21908340,2120,2120,2120,2120,117
20250416,111500,21660300,2115,2115,2115,2115,24
20250416,111400,21609540,2115,2115,2115,2115,0
20250416,111300,21609540,2115,2115,2115,2115,0
20250416,111200,21609540,2115,2115,2115,2115,0
20250416,111100,21609540,2115,2115,2115,2115,0
20250416,111000,21609540,2115,2115,2115,2115,0
20250416,110900,21609540,2115,2115,2115,2115,5
20250416,110800,21598965,2110,2110,2110,2110,1144
20250416,110700,19185125,2110,2110,2110,2110,0
20250416,110600,19185125,2110,2110,2110,2110,0
20250416,110500,19185125,2110,2110,2110,2110,80
20250416,110400,19016325,2120,2120,2120,2120,0
20250416,110300,19016325,2120,2120,2120,2120,0
20250416,110200,19016325,2120,2120,2120,2120,0
20250416,110100,19016325,2120,2120,2120,2120,10
20250416,110000,18995125,2120,2120,2120,2120,20
20250416,105900,18952725,2110,2110,2110,2110,0
20250416,105800,18952725,2110,2110,2110,2110,61
20250416,105700,18824015,2115,2115,2115,2115,0
20250416,105600,18824015,2115,2115,2115,2115,0
20250416,105500,18824015,2115,2115,2115,2115,1
20250416,105400,18821900,2110,2120,2120,2110,71
20250416,105300,18672040,2120,2120,2120,2120,0
20250416,105200,18672040,2120,2120,2120,2120,0
20250416,105100,18672040,2120,2120,2120,2120,0
20250416,105000,18672040,2120,2120,2120,2120,0
20250416,104900,18672040,2120,2120,2120,2120,1
20250416,104800,18669920,2115,2115,2115,2115,0
20250416,104700,18669920,2115,2115,2115,2115,1
20250416,104600,18667805,2115,2115,2115,2115,12
20250416,104500,18642425,2115,2115,2115,2115,1
20250416,104400,18640310,2115,2115,2115,2115,0
20250416,104300,18640310,2115,2115,2115,2115,9
20250416,104200,18621275,2110,2110,2110,2110,202
20250416,104100,18195055,2110,2110,2110,2110,0
20250416,104000,18195055,2110,2110,2110,2110,0
20250416,103900,18195055,2110,2110,2110,2110,0
20250416,103800,18195055,2110,2110,2110,2110,17
20250416,103700,18159185,2130,2130,2130,2130,0
20250416,103600,18159185,2130,2130,2130,2130,0
20250416,103500,18159185,2130,2130,2130,2130,0
20250416,103400,18159185,2130,2130,2130,2130,0
20250416,103300,18159185,2130,2130,2130,2130,3
20250416,103200,18152795,2130,2130,2130,2130,0
20250416,103100,18152795,2130,2130,2130,2130,0
20250416,103000,18152795,2130,2130,2130,2130,0
20250416,102900,18152795,2130,2130,2130,2130,4
20250416,102800,18144275,2130,2130,2130,2130,0
20250416,102700,18144275,2130,2130,2130,2130,502
20250416,102600,17075015,2130,2130,2130,2130,0
20250416,102500,17075015,2130,2130,2130,2130,50
20250416,102400,16968515,2130,2130,2130,2130,1
20250416,102300,16966385,2130,2130,2130,2130,1
20250416,102200,16964255,2120,2120,2120,2120,0
20250416,102100,16964255,2120,2120,2120,2120,0
20250416,102000,16964255,2120,2120,2120,2120,6
20250416,101900,16951535,2130,2130,2130,2130,0
20250416,101800,16951535,2130,2125,2130,2125,53
20250416,101700,16838655,2120,2120,2120,2120,0
20250416,101600,16838655,2120,2120,2120,2120,67
20250416,101500,16696615,2130,2130,2130,2130,1
20250416,101400,16694485,2120,2120,2120,2120,0
20250416,101300,16694485,2120,2120,2120,2120,358
20250416,101200,15935525,2110,2110,2110,2110,498
20250416,101100,14884745,2110,2110,2110,2110,1
20250416,101000,14882635,2105,2105,2105,2105,0
20250416,100900,14882635,2105,2105,2105,2105,0
20250416,100800,14882635,2105,2105,2105,2105,0
20250416,100700,14882635,2105,2105,2105,2105,0
20250416,100600,14882635,2105,2105,2105,2105,67
20250416,100500,14741600,2105,2105,2105,2105,0
20250416,100400,14741600,2105,2105,2105,2105,1
20250416,100300,14739495,2105,2105,2105,2105,0
20250416,100200,14739495,2105,2105,2105,2105,1
20250416,100100,14737390,2110,2110,2110,2110,0
20250416,100000,14737390,2110,2110,2110,2110,10
20250416,095900,14716290,2110,2110,2110,2110,5
20250416,095800,14705740,2110,2110,2110,2110,0
20250416,095700,14705740,2110,2110,2110,2110,1
20250416,095600,14703630,2100,2100,2100,2100,0
20250416,095500,14703630,2100,2100,2100,2100,0
20250416,095400,14703630,2100,2100,2100,2100,0
20250416,095300,14703630,2100,2100,2100,2100,0
20250416,095200,14703630,2100,2100,2100,2100,0
20250416,095100,14703630,2100,2100,2100,2100,0
20250416,095000,14703630,2100,2100,2100,2100,1
20250416,094900,14701530,2100,2105,2105,2100,203
20250416,094800,14274350,2105,2105,2105,2105,10
20250416,094700,14253300,2105,2105,2105,2105,0
20250416,094600,14253300,2105,2105,2105,2105,52
20250416,094500,14143840,2100,2105,2105,2100,60
20250416,094400,14017835,2105,2105,2105,2105,9
20250416,094300,13998890,2105,2100,2105,2100,51
20250416,094200,13891785,2100,2100,2100,2100,325
20250416,094100,13209285,2110,2110,2110,2110,0
20250416,094000,13209285,2110,2110,2110,2110,0
20250416,093900,13209285,2110,2110,2110,2110,0
20250416,093800,13209285,2110,2110,2110,2110,0
20250416,093700,13209285,2110,2110,2110,2110,0
20250416,093600,13209285,2110,2110,2110,2110,0
20250416,093500,13209285,2110,2110,2110,2110,0
20250416,093400,13209285,2110,2110,2110,2110,50
20250416,093300,13103785,2110,2110,2110,2110,0
20250416,093200,13103785,2110,2110,2110,2110,78
20250416,093100,12939205,2110,2110,2110,2110,11
20250416,093000,12915995,2100,2100,2100,2100,272
20250416,092900,12344795,2100,2100,2100,2100,85
20250416,092800,12166295,2100,2100,2100,2100,0
20250416,092700,12166295,2100,2100,2100,2100,158
20250416,092600,11834495,2100,2100,2100,2100,82
20250416,092500,11662295,2095,2095,2095,2095,0
20250416,092400,11662295,2095,2095,2095,2095,0
20250416,092300,11662295,2095,2095,2095,2095,162
20250416,092200,11322905,2100,2100,2100,2100,1
20250416,092100,11320805,2100,2100,2100,2100,17
20250416,092000,11285105,2100,2100,2100,2100,17
20250416,091900,11249405,2100,2100,2100,2100,5
20250416,091800,11238905,2100,2100,2100,2100,11
20250416,091700,11215805,2090,2090,2090,2090,0
20250416,091600,11215805,2090,2090,2090,2090,1757
20250416,091500,7543675,2090,2090,2090,2090,0
20250416,091400,7543675,2090,2090,2090,2090,10
20250416,091300,7522775,2095,2100,2100,2095,998
20250416,091200,5427130,2100,2105,2105,2100,400
20250416,091100,4586630,2100,2100,2100,2100,964
20250416,091000,2562230,2105,2110,2110,2105,708
20250416,090900,1069775,2110,2110,2110,2110,38
20250416,090800,989595,2130,2130,2130,2130,1
20250416,090700,987465,2135,2135,2135,2135,0
20250416,090600,987465,2135,2135,2135,2135,0
20250416,090500,987465,2135,2135,2135,2135,0
20250416,090400,987465,2135,2135,2135,2135,0
20250416,090300,987465,2135,2120,2135,2090,467
20250416,090200,6465,2155,2155,2155,2155,0
20250416,090100,6465,2155,2155,2155,2155,0
20250416,090000,6465,2155,2155,2155,2155,3