KissMeData/089230/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194500,191157940,2060,2060,2060,2060,2851
20240417,194400,191157940,2060,2060,2060,2060,0
20240417,194300,191157940,2060,2060,2060,2060,0
20240417,194200,191157940,2060,2060,2060,2060,0
20240417,194100,191157940,2060,2060,2060,2060,0
20240417,194000,191157940,2060,2060,2060,2060,0
20240417,193900,191157940,2060,2060,2060,2060,0
20240417,193800,191157940,2060,2060,2060,2060,0
20240417,193700,191157940,2060,2060,2060,2060,0
20240417,193600,191157940,2060,2060,2060,2060,0
20240417,193500,191157940,2060,2060,2060,2060,0
20240417,193400,191157940,2060,2060,2060,2060,0
20240417,193300,191157940,2060,2060,2060,2060,0
20240417,193200,191157940,2060,2060,2060,2060,0
20240417,193100,191157940,2060,2060,2060,2060,0
20240417,193000,191157940,2060,2060,2060,2060,0
20240417,192900,191157940,2060,2060,2060,2060,0
20240417,192800,191157940,2060,2060,2060,2060,0
20240417,192700,191157940,2060,2060,2060,2060,0
20240417,192600,191157940,2060,2060,2060,2060,0
20240417,192500,191157940,2060,2060,2060,2060,0
20240417,192400,191157940,2060,2060,2060,2060,0
20240417,192300,191157940,2060,2060,2060,2060,0
20240417,192200,191157940,2060,2060,2060,2060,0
20240417,192100,191157940,2060,2060,2060,2060,0
20240417,192000,191157940,2060,2060,2060,2060,0
20240417,191900,191157940,2060,2060,2060,2060,0
20240417,191800,191157940,2060,2060,2060,2060,0
20240417,191700,191157940,2060,2060,2060,2060,0
20240417,191600,191157940,2060,2060,2060,2060,0
20240417,191500,191157940,2060,2060,2060,2060,2851
20240417,191400,191157940,2060,2060,2060,2060,0
20240417,191300,191157940,2060,2060,2060,2060,0
20240417,191200,191157940,2060,2060,2060,2060,0
20240417,191100,191157940,2060,2060,2060,2060,0
20240417,191000,191157940,2060,2060,2060,2060,0
20240417,190900,191157940,2060,2060,2060,2060,0
20240417,190800,191157940,2060,2060,2060,2060,0
20240417,190700,191157940,2060,2060,2060,2060,0
20240417,190600,191157940,2060,2060,2060,2060,0
20240417,190500,191157940,2060,2060,2060,2060,0
20240417,190400,191157940,2060,2060,2060,2060,0
20240417,190300,191157940,2060,2060,2060,2060,0
20240417,190200,191157940,2060,2060,2060,2060,0
20240417,190100,191157940,2060,2060,2060,2060,0
20240417,190000,191157940,2060,2060,2060,2060,0
20240417,185900,191157940,2060,2060,2060,2060,0
20240417,185800,191157940,2060,2060,2060,2060,0
20240417,185700,191157940,2060,2060,2060,2060,0
20240417,185600,191157940,2060,2060,2060,2060,0
20240417,185500,191157940,2060,2060,2060,2060,0
20240417,185400,191157940,2060,2060,2060,2060,0
20240417,185300,191157940,2060,2060,2060,2060,0
20240417,185200,191157940,2060,2060,2060,2060,0
20240417,185100,191157940,2060,2060,2060,2060,0
20240417,185000,191157940,2060,2060,2060,2060,0
20240417,184900,191157940,2060,2060,2060,2060,0
20240417,184800,191157940,2060,2060,2060,2060,0
20240417,184700,191157940,2060,2060,2060,2060,0
20240417,184600,191157940,2060,2060,2060,2060,0
20240417,184500,191157940,2060,2060,2060,2060,2851
20240417,184400,191157940,2060,2060,2060,2060,0
20240417,184300,191157940,2060,2060,2060,2060,0
20240417,184200,191157940,2060,2060,2060,2060,0
20240417,184100,191157940,2060,2060,2060,2060,0
20240417,184000,191157940,2060,2060,2060,2060,0
20240417,183900,191157940,2060,2060,2060,2060,0
20240417,183800,191157940,2060,2060,2060,2060,0
20240417,183700,191157940,2060,2060,2060,2060,0
20240417,183600,191157940,2060,2060,2060,2060,0
20240417,183500,191157940,2060,2060,2060,2060,0
20240417,183400,191157940,2060,2060,2060,2060,0
20240417,183300,191157940,2060,2060,2060,2060,0
20240417,183200,191157940,2060,2060,2060,2060,0
20240417,183100,191157940,2060,2060,2060,2060,0
20240417,183000,191157940,2060,2060,2060,2060,0
20240417,182900,191157940,2060,2060,2060,2060,0
20240417,182800,191157940,2060,2060,2060,2060,0
20240417,182700,191157940,2060,2060,2060,2060,0
20240417,182600,191157940,2060,2060,2060,2060,0
20240417,182500,191157940,2060,2060,2060,2060,0
20240417,182400,191157940,2060,2060,2060,2060,0
20240417,182300,191157940,2060,2060,2060,2060,0
20240417,182200,191157940,2060,2060,2060,2060,0
20240417,182100,191157940,2060,2060,2060,2060,0
20240417,182000,191157940,2060,2060,2060,2060,0
20240417,181900,191157940,2060,2060,2060,2060,0
20240417,181800,191157940,2060,2060,2060,2060,0
20240417,181700,191157940,2060,2060,2060,2060,0
20240417,181600,191157940,2060,2060,2060,2060,0
20240417,181500,191157940,2060,2060,2060,2060,2851
20240417,181400,191157940,2060,2060,2060,2060,0
20240417,181300,191157940,2060,2060,2060,2060,0
20240417,181200,191157940,2060,2060,2060,2060,0
20240417,181100,191157940,2060,2060,2060,2060,0
20240417,181000,191157940,2060,2060,2060,2060,0
20240417,180900,191157940,2060,2060,2060,2060,0
20240417,180800,191157940,2060,2060,2060,2060,0
20240417,180700,191157940,2060,2060,2060,2060,0
20240417,180600,191157940,2060,2060,2060,2060,0
20240417,180500,191157940,2060,2060,2060,2060,0
20240417,180400,191157940,2060,2060,2060,2060,0
20240417,180300,191157940,2060,2060,2060,2060,0
20240417,180200,191157940,2060,2060,2060,2060,0
20240417,180100,191157940,2060,2060,2060,2060,0
20240417,180000,191157940,2060,2060,2060,2060,0
20240417,175900,191157940,2060,2060,2060,2060,0
20240417,175800,191157940,2060,2060,2060,2060,0
20240417,175700,191157940,2060,2060,2060,2060,0
20240417,175600,191157940,2060,2060,2060,2060,0
20240417,175500,191157940,2060,2060,2060,2060,0
20240417,175400,191157940,2060,2060,2060,2060,0
20240417,175300,191157940,2060,2060,2060,2060,0
20240417,175200,191157940,2060,2060,2060,2060,0
20240417,175100,191157940,2060,2060,2060,2060,0
20240417,175000,191157940,2060,2060,2060,2060,0
20240417,174900,191157940,2060,2060,2060,2060,0
20240417,174800,191157940,2060,2060,2060,2060,0
20240417,174700,191157940,2060,2060,2060,2060,0
20240417,174600,191157940,2060,2060,2060,2060,0
20240417,174500,191157940,2060,2060,2060,2060,2851
20240417,174400,191157940,2060,2060,2060,2060,0
20240417,174300,191157940,2060,2060,2060,2060,0
20240417,174200,191157940,2060,2060,2060,2060,0
20240417,174100,191157940,2060,2060,2060,2060,0
20240417,174000,191157940,2060,2060,2060,2060,0
20240417,173900,191157940,2060,2060,2060,2060,0
20240417,173800,191157940,2060,2060,2060,2060,0
20240417,173700,191157940,2060,2060,2060,2060,0
20240417,173600,191157940,2060,2060,2060,2060,0
20240417,173500,191157940,2060,2060,2060,2060,0
20240417,173400,191157940,2060,2060,2060,2060,0
20240417,173300,191157940,2060,2060,2060,2060,0
20240417,173200,191157940,2060,2060,2060,2060,0
20240417,173100,191157940,2060,2060,2060,2060,0
20240417,173000,191157940,2060,2060,2060,2060,0
20240417,172900,191157940,2060,2060,2060,2060,0
20240417,172800,191157940,2060,2060,2060,2060,0
20240417,172700,191157940,2060,2060,2060,2060,0
20240417,172600,191157940,2060,2060,2060,2060,0
20240417,172500,191157940,2060,2060,2060,2060,0
20240417,172400,191157940,2060,2060,2060,2060,0
20240417,172300,191157940,2060,2060,2060,2060,0
20240417,172200,191157940,2060,2060,2060,2060,0
20240417,172100,191157940,2060,2060,2060,2060,0
20240417,172000,191157940,2060,2060,2060,2060,0
20240417,171900,191157940,2060,2060,2060,2060,0
20240417,171800,191157940,2060,2060,2060,2060,0
20240417,171700,191157940,2060,2060,2060,2060,0
20240417,171600,191157940,2060,2060,2060,2060,0
20240417,171500,191157940,2060,2060,2060,2060,2851
20240417,171400,191157940,2060,2060,2060,2060,0
20240417,171300,191157940,2060,2060,2060,2060,0
20240417,171200,191157940,2060,2060,2060,2060,0
20240417,171100,191157940,2060,2060,2060,2060,0
20240417,171000,191157940,2060,2060,2060,2060,0
20240417,170900,191157940,2060,2060,2060,2060,0
20240417,170800,191157940,2060,2060,2060,2060,0
20240417,170700,191157940,2060,2060,2060,2060,0
20240417,170600,191157940,2060,2060,2060,2060,0
20240417,170500,191157940,2060,2060,2060,2060,0
20240417,170400,191157940,2060,2060,2060,2060,0
20240417,170300,191157940,2060,2060,2060,2060,0
20240417,170200,191157940,2060,2060,2060,2060,0
20240417,170100,191157940,2060,2060,2060,2060,0
20240417,170000,191157940,2060,2060,2060,2060,0
20240417,165900,191157940,2060,2060,2060,2060,0
20240417,165800,191157940,2060,2060,2060,2060,0
20240417,165700,191157940,2060,2060,2060,2060,0
20240417,165600,191157940,2060,2060,2060,2060,0
20240417,165500,191157940,2060,2060,2060,2060,0
20240417,165400,191157940,2060,2060,2060,2060,0
20240417,165300,191157940,2060,2060,2060,2060,0
20240417,165200,191157940,2060,2060,2060,2060,0
20240417,165100,191157940,2060,2060,2060,2060,0
20240417,165000,191157940,2060,2060,2060,2060,0
20240417,164900,191157940,2060,2060,2060,2060,0
20240417,164800,191157940,2060,2060,2060,2060,0
20240417,164700,191157940,2060,2060,2060,2060,0
20240417,164600,191157940,2060,2060,2060,2060,0
20240417,164500,191157940,2060,2060,2060,2060,2851
20240417,164400,191157940,2060,2060,2060,2060,0
20240417,164300,191157940,2060,2060,2060,2060,0
20240417,164200,191157940,2060,2060,2060,2060,0
20240417,164100,191157940,2060,2060,2060,2060,0
20240417,164000,191157940,2060,2060,2060,2060,0
20240417,163900,191157940,2060,2060,2060,2060,0
20240417,163800,191157940,2060,2060,2060,2060,0
20240417,163700,191157940,2060,2060,2060,2060,0
20240417,163600,191157940,2060,2060,2060,2060,0
20240417,163500,191157940,2060,2060,2060,2060,0
20240417,163400,191157940,2060,2060,2060,2060,0
20240417,163300,191157940,2060,2060,2060,2060,0
20240417,163200,191157940,2060,2060,2060,2060,0
20240417,163100,191157940,2060,2060,2060,2060,0
20240417,163000,191157940,2060,2060,2060,2060,0
20240417,162900,191157940,2060,2060,2060,2060,0
20240417,162800,191157940,2060,2060,2060,2060,0
20240417,162700,191157940,2060,2060,2060,2060,0
20240417,162600,191157940,2060,2060,2060,2060,0
20240417,162500,191157940,2060,2060,2060,2060,0
20240417,162400,191157940,2060,2060,2060,2060,0
20240417,162300,191157940,2060,2060,2060,2060,0
20240417,162200,191157940,2060,2060,2060,2060,0
20240417,162100,191157940,2060,2060,2060,2060,0
20240417,162000,191157940,2060,2060,2060,2060,0
20240417,161900,191157940,2060,2060,2060,2060,0
20240417,161800,191157940,2060,2060,2060,2060,0
20240417,161700,191157940,2060,2060,2060,2060,0
20240417,161600,191157940,2060,2060,2060,2060,0
20240417,161500,191157940,2060,2060,2060,2060,2851
20240417,161400,191157940,2060,2060,2060,2060,0
20240417,161300,191157940,2060,2060,2060,2060,0
20240417,161200,191157940,2060,2060,2060,2060,0
20240417,161100,191157940,2060,2060,2060,2060,0
20240417,161000,191157940,2060,2060,2060,2060,0
20240417,160900,191157940,2060,2060,2060,2060,0
20240417,160800,191157940,2060,2060,2060,2060,0
20240417,160700,191157940,2060,2060,2060,2060,0
20240417,160600,191157940,2060,2060,2060,2060,0
20240417,160500,191157940,2060,2060,2060,2060,0
20240417,160400,191157940,2060,2060,2060,2060,0
20240417,160300,191157940,2060,2060,2060,2060,0
20240417,160200,191157940,2060,2060,2060,2060,0
20240417,160100,191157940,2060,2060,2060,2060,0
20240417,160000,191157940,2060,2060,2060,2060,0
20240417,155900,191157940,2060,2060,2060,2060,0
20240417,155800,191157940,2060,2060,2060,2060,0
20240417,155700,191157940,2060,2060,2060,2060,0
20240417,155600,191157940,2060,2060,2060,2060,0
20240417,155500,191157940,2060,2060,2060,2060,0
20240417,155400,191157940,2060,2060,2060,2060,0
20240417,155300,191157940,2060,2060,2060,2060,0
20240417,155200,191157940,2060,2060,2060,2060,0
20240417,155100,191157940,2060,2060,2060,2060,0
20240417,155000,191157940,2060,2060,2060,2060,0
20240417,154900,191157940,2060,2060,2060,2060,0
20240417,154800,191157940,2060,2060,2060,2060,0
20240417,154700,191157940,2060,2060,2060,2060,0
20240417,154600,191157940,2060,2060,2060,2060,0
20240417,154500,191157940,2060,2060,2060,2060,2851
20240417,154400,191157940,2060,2060,2060,2060,0
20240417,154300,191157940,2060,2060,2060,2060,0
20240417,154200,191157940,2060,2060,2060,2060,0
20240417,154100,191157940,2060,2060,2060,2060,0
20240417,154000,191157940,2060,2060,2060,2060,0
20240417,153900,191157940,2060,2060,2060,2060,0
20240417,153800,191157940,2060,2060,2060,2060,0
20240417,153700,191157940,2060,2060,2060,2060,0
20240417,153600,191157940,2060,2060,2060,2060,0
20240417,153500,191157940,2060,2060,2060,2060,0
20240417,153400,191157940,2060,2060,2060,2060,0
20240417,153300,191157940,2060,2060,2060,2060,0
20240417,153200,191157940,2060,2060,2060,2060,0
20240417,153100,191157940,2060,2060,2060,2060,0
20240417,153000,191157940,2060,2060,2060,2060,2851
20240417,152900,185284880,2055,2055,2055,2055,0
20240417,152800,185284880,2055,2055,2055,2055,0
20240417,152700,185284880,2055,2055,2055,2055,0
20240417,152600,185284880,2055,2055,2055,2055,0
20240417,152500,185284880,2055,2055,2055,2055,0
20240417,152400,185284880,2055,2055,2055,2055,0
20240417,152300,185284880,2055,2055,2055,2055,0
20240417,152200,185284880,2055,2055,2055,2055,0
20240417,152100,185284880,2055,2055,2055,2055,0
20240417,152000,185284880,2055,2055,2055,2055,0
20240417,151900,185284880,2055,2055,2055,2055,1
20240417,151800,185282825,2060,2060,2060,2060,0
20240417,151700,185282825,2060,2060,2060,2060,1
20240417,151600,185280765,2040,2040,2040,2040,7
20240417,151500,185266485,2060,2060,2060,2060,300
20240417,151400,184648485,2060,2060,2060,2060,0
20240417,151300,184648485,2060,2060,2060,2060,0
20240417,151200,184648485,2060,2060,2060,2060,11
20240417,151100,184625825,2040,2040,2040,2040,0
20240417,151000,184625825,2040,2060,2060,2040,36
20240417,150900,184552270,2045,2045,2045,2045,0
20240417,150800,184552270,2045,2045,2045,2045,0
20240417,150700,184552270,2045,2045,2045,2045,0
20240417,150600,184552270,2045,2055,2055,2045,707
20240417,150500,183106435,2055,2045,2055,2045,1491
20240417,150400,180057330,2045,2045,2045,2045,0
20240417,150300,180057330,2045,2045,2045,2045,5
20240417,150200,180047105,2060,2060,2060,2060,0
20240417,150100,180047105,2060,2060,2060,2060,0
20240417,150000,180047105,2060,2060,2060,2060,0
20240417,145900,180047105,2060,2050,2060,2050,2
20240417,145800,180042995,2045,2050,2050,2045,3
20240417,145700,180036855,2055,2055,2055,2055,0
20240417,145600,180036855,2055,2055,2055,2055,0
20240417,145500,180036855,2055,2055,2055,2055,0
20240417,145400,180036855,2055,2055,2055,2055,5
20240417,145300,180026580,2060,2060,2060,2060,0
20240417,145200,180026580,2060,2060,2060,2060,0
20240417,145100,180026580,2060,2060,2060,2060,0
20240417,145000,180026580,2060,2060,2060,2060,0
20240417,144900,180026580,2060,2060,2060,2060,0
20240417,144800,180026580,2060,2060,2060,2060,0
20240417,144700,180026580,2060,2060,2060,2060,3
20240417,144600,180020400,2060,2060,2060,2060,0
20240417,144500,180020400,2060,2060,2060,2060,0
20240417,144400,180020400,2060,2055,2060,2055,2
20240417,144300,180016285,2050,2050,2050,2050,27
20240417,144200,179960935,2050,2050,2050,2050,50
20240417,144100,179858435,2050,2050,2050,2050,0
20240417,144000,179858435,2050,2050,2050,2050,0
20240417,143900,179858435,2050,2050,2050,2050,2
20240417,143800,179854335,2050,2050,2050,2050,0
20240417,143700,179854335,2050,2050,2050,2050,0
20240417,143600,179854335,2050,2050,2050,2050,0
20240417,143500,179854335,2050,2050,2050,2050,0
20240417,143400,179854335,2050,2050,2050,2050,500
20240417,143300,178829335,2050,2050,2050,2050,0
20240417,143200,178829335,2050,2050,2050,2050,200
20240417,143100,178419335,2060,2060,2060,2060,0
20240417,143000,178419335,2060,2060,2060,2060,0
20240417,142900,178419335,2060,2060,2060,2060,0
20240417,142800,178419335,2060,2060,2060,2060,1
20240417,142700,178417275,2060,2060,2060,2060,0
20240417,142600,178417275,2060,2060,2060,2060,0
20240417,142500,178417275,2060,2060,2060,2060,0
20240417,142400,178417275,2060,2060,2060,2060,20
20240417,142300,178376075,2060,2060,2060,2060,0
20240417,142200,178376075,2060,2055,2060,2055,50
20240417,142100,178273080,2060,2060,2060,2060,0
20240417,142000,178273080,2060,2060,2060,2060,0
20240417,141900,178273080,2060,2060,2060,2060,0
20240417,141800,178273080,2060,2060,2060,2060,30
20240417,141700,178211280,2060,2060,2060,2060,0
20240417,141600,178211280,2060,2060,2060,2060,0
20240417,141500,178211280,2060,2060,2060,2060,100
20240417,141400,178005280,2065,2065,2065,2065,0
20240417,141300,178005280,2065,2065,2065,2065,0
20240417,141200,178005280,2065,2065,2065,2065,0
20240417,141100,178005280,2065,2065,2065,2065,0
20240417,141000,178005280,2065,2065,2065,2065,0
20240417,140900,178005280,2065,2065,2065,2065,0
20240417,140800,178005280,2065,2060,2065,2060,15
20240417,140700,177974310,2060,2060,2060,2060,0
20240417,140600,177974310,2060,2060,2060,2060,0
20240417,140500,177974310,2060,2045,2060,2045,2000
20240417,140400,173857910,2035,2035,2035,2035,0
20240417,140300,173857910,2035,2035,2035,2035,30
20240417,140200,173796860,2035,2035,2035,2035,0
20240417,140100,173796860,2035,2035,2035,2035,0
20240417,140000,173796860,2035,2040,2040,2035,1000
20240417,135900,171760725,2045,2045,2045,2045,2
20240417,135800,171756635,2050,2050,2050,2050,0
20240417,135700,171756635,2050,2050,2050,2050,0
20240417,135600,171756635,2050,2050,2050,2050,0
20240417,135500,171756635,2050,2050,2050,2050,0
20240417,135400,171756635,2050,2050,2050,2050,0
20240417,135300,171756635,2050,2050,2050,2050,0
20240417,135200,171756635,2050,2050,2050,2050,0
20240417,135100,171756635,2050,2050,2050,2050,0
20240417,135000,171756635,2050,2050,2050,2050,0
20240417,134900,171756635,2050,2050,2050,2050,0
20240417,134800,171756635,2050,2050,2050,2050,0
20240417,134700,171756635,2050,2050,2050,2050,0
20240417,134600,171756635,2050,2050,2050,2050,0
20240417,134500,171756635,2050,2050,2050,2050,0
20240417,134400,171756635,2050,2050,2050,2050,0
20240417,134300,171756635,2050,2050,2050,2050,0
20240417,134200,171756635,2050,2050,2050,2050,0
20240417,134100,171756635,2050,2050,2050,2050,0
20240417,134000,171756635,2050,2050,2050,2050,0
20240417,133900,171756635,2050,2050,2050,2050,0
20240417,133800,171756635,2050,2050,2050,2050,0
20240417,133700,171756635,2050,2050,2050,2050,0
20240417,133600,171756635,2050,2050,2050,2050,0
20240417,133500,171756635,2050,2050,2050,2050,3
20240417,133400,171750485,2045,2045,2045,2045,149
20240417,133300,171445780,2045,2045,2045,2045,0
20240417,133200,171445780,2045,2045,2045,2045,0
20240417,133100,171445780,2045,2045,2045,2045,0
20240417,133000,171445780,2045,2045,2045,2045,1
20240417,132900,171443735,2045,2045,2045,2045,0
20240417,132800,171443735,2045,2045,2045,2045,0
20240417,132700,171443735,2045,2045,2045,2045,0
20240417,132600,171443735,2045,2045,2045,2045,0
20240417,132500,171443735,2045,2045,2045,2045,10
20240417,132400,171423285,2045,2045,2045,2045,0
20240417,132300,171423285,2045,2045,2045,2045,0
20240417,132200,171423285,2045,2045,2045,2045,0
20240417,132100,171423285,2045,2045,2045,2045,0
20240417,132000,171423285,2045,2045,2045,2045,0
20240417,131900,171423285,2045,2045,2045,2045,0
20240417,131800,171423285,2045,2045,2045,2045,0
20240417,131700,171423285,2045,2045,2045,2045,140
20240417,131600,171136985,2055,2055,2055,2055,0
20240417,131500,171136985,2055,2055,2055,2055,0
20240417,131400,171136985,2055,2055,2055,2055,0
20240417,131300,171136985,2055,2055,2055,2055,0
20240417,131200,171136985,2055,2055,2055,2055,2
20240417,131100,171132875,2055,2055,2055,2055,1
20240417,131000,171130820,2060,2060,2060,2060,0
20240417,130900,171130820,2060,2060,2060,2060,1
20240417,130800,171128760,2060,2060,2060,2060,0
20240417,130700,171128760,2060,2060,2060,2060,12
20240417,130600,171104040,2055,2055,2055,2055,0
20240417,130500,171104040,2055,2055,2055,2055,0
20240417,130400,171104040,2055,2055,2055,2055,2
20240417,130300,171099930,2055,2055,2055,2055,1
20240417,130200,171097875,2040,2040,2040,2040,1000
20240417,130100,169057875,2055,2055,2055,2055,0
20240417,130000,169057875,2055,2055,2055,2055,0
20240417,125900,169057875,2055,2055,2055,2055,0
20240417,125800,169057875,2055,2055,2055,2055,0
20240417,125700,169057875,2055,2055,2055,2055,0
20240417,125600,169057875,2055,2055,2055,2055,1
20240417,125500,169055820,2050,2050,2050,2050,11
20240417,125400,169033270,2055,2055,2055,2055,0
20240417,125300,169033270,2055,2055,2055,2055,0
20240417,125200,169033270,2055,2055,2055,2055,1
20240417,125100,169031215,2055,2055,2055,2055,0
20240417,125000,169031215,2055,2055,2055,2055,0
20240417,124900,169031215,2055,2055,2055,2055,1
20240417,124800,169029160,2060,2060,2060,2060,0
20240417,124700,169029160,2060,2060,2060,2060,0
20240417,124600,169029160,2060,2060,2060,2060,0
20240417,124500,169029160,2060,2060,2060,2060,0
20240417,124400,169029160,2060,2060,2060,2060,0
20240417,124300,169029160,2060,2060,2060,2060,1
20240417,124200,169027100,2065,2065,2065,2065,0
20240417,124100,169027100,2065,2065,2065,2065,0
20240417,124000,169027100,2065,2065,2065,2065,0
20240417,123900,169027100,2065,2065,2065,2065,5
20240417,123800,169016775,2065,2065,2065,2065,0
20240417,123700,169016775,2065,2065,2065,2065,0
20240417,123600,169016775,2065,2065,2065,2065,0
20240417,123500,169016775,2065,2065,2065,2065,0
20240417,123400,169016775,2065,2065,2065,2065,0
20240417,123300,169016775,2065,2065,2065,2065,20
20240417,123200,168975475,2055,2050,2055,2050,203
20240417,123100,168559300,2050,2050,2050,2050,0
20240417,123000,168559300,2050,2050,2050,2050,1000
20240417,122900,166509300,2050,2050,2050,2050,0
20240417,122800,166509300,2050,2050,2050,2050,0
20240417,122700,166509300,2050,2050,2050,2050,0
20240417,122600,166509300,2050,2050,2050,2050,0
20240417,122500,166509300,2050,2050,2050,2050,0
20240417,122400,166509300,2050,2050,2050,2050,0
20240417,122300,166509300,2050,2050,2050,2050,0
20240417,122200,166509300,2050,2050,2050,2050,0
20240417,122100,166509300,2050,2050,2050,2050,0
20240417,122000,166509300,2050,2050,2050,2050,0
20240417,121900,166509300,2050,2050,2050,2050,0
20240417,121800,166509300,2050,2050,2050,2050,0
20240417,121700,166509300,2050,2050,2050,2050,1
20240417,121600,166507250,2050,2050,2050,2050,0
20240417,121500,166507250,2050,2050,2050,2050,5
20240417,121400,166497000,2050,2050,2050,2050,0
20240417,121300,166497000,2050,2050,2050,2050,0
20240417,121200,166497000,2050,2050,2050,2050,0
20240417,121100,166497000,2050,2050,2050,2050,0
20240417,121000,166497000,2050,2050,2050,2050,0
20240417,120900,166497000,2050,2050,2050,2050,0
20240417,120800,166497000,2050,2050,2050,2050,0
20240417,120700,166497000,2050,2050,2050,2050,0
20240417,120600,166497000,2050,2050,2050,2050,0
20240417,120500,166497000,2050,2050,2050,2050,0
20240417,120400,166497000,2050,2050,2050,2050,14
20240417,120300,166468300,2040,2040,2040,2040,0
20240417,120200,166468300,2040,2045,2045,2040,100
20240417,120100,166264270,2045,2045,2045,2045,0
20240417,120000,166264270,2045,2045,2045,2045,0
20240417,115900,166264270,2045,2045,2045,2045,0
20240417,115800,166264270,2045,2045,2045,2045,0
20240417,115700,166264270,2045,2045,2045,2045,0
20240417,115600,166264270,2045,2045,2045,2045,0
20240417,115500,166264270,2045,2045,2045,2045,0
20240417,115400,166264270,2045,2045,2045,2045,0
20240417,115300,166264270,2045,2045,2045,2045,0
20240417,115200,166264270,2045,2045,2045,2045,30
20240417,115100,166202920,2045,2045,2045,2045,9
20240417,115000,166184515,2050,2050,2050,2050,0
20240417,114900,166184515,2050,2050,2050,2050,0
20240417,114800,166184515,2050,2050,2050,2050,0
20240417,114700,166184515,2050,2050,2050,2050,0
20240417,114600,166184515,2050,2050,2050,2050,0
20240417,114500,166184515,2050,2050,2050,2050,0
20240417,114400,166184515,2050,2050,2050,2050,0
20240417,114300,166184515,2050,2050,2050,2050,0
20240417,114200,166184515,2050,2050,2050,2050,1
20240417,114100,166182465,2050,2050,2050,2050,2
20240417,114000,166178365,2050,2050,2050,2050,0
20240417,113900,166178365,2050,2050,2050,2050,1
20240417,113800,166176315,2050,2060,2060,2050,1254
20240417,113700,163605605,2065,2065,2065,2065,0
20240417,113600,163605605,2065,2065,2065,2065,0
20240417,113500,163605605,2065,2065,2065,2065,2
20240417,113400,163601475,2065,2065,2065,2065,0
20240417,113300,163601475,2065,2065,2065,2065,0
20240417,113200,163601475,2065,2065,2065,2065,0
20240417,113100,163601475,2065,2065,2065,2065,0
20240417,113000,163601475,2065,2065,2065,2065,0
20240417,112900,163601475,2065,2065,2065,2065,9
20240417,112800,163582890,2060,2060,2060,2060,0
20240417,112700,163582890,2060,2060,2060,2060,0
20240417,112600,163582890,2060,2060,2060,2060,0
20240417,112500,163582890,2060,2060,2060,2060,0
20240417,112400,163582890,2060,2060,2060,2060,0
20240417,112300,163582890,2060,2060,2060,2060,0
20240417,112200,163582890,2060,2060,2060,2060,0
20240417,112100,163582890,2060,2060,2060,2060,0
20240417,112000,163582890,2060,2060,2060,2060,0
20240417,111900,163582890,2060,2060,2060,2060,0
20240417,111800,163582890,2060,2060,2060,2060,0
20240417,111700,163582890,2060,2060,2060,2060,0
20240417,111600,163582890,2060,2060,2060,2060,0
20240417,111500,163582890,2060,2060,2060,2060,0
20240417,111400,163582890,2060,2055,2060,2055,49
20240417,111300,163481955,2060,2060,2060,2060,0
20240417,111200,163481955,2060,2060,2060,2060,0
20240417,111100,163481955,2060,2060,2060,2060,0
20240417,111000,163481955,2060,2060,2060,2060,0
20240417,110900,163481955,2060,2050,2060,2050,12
20240417,110800,163457280,2050,2050,2050,2050,10
20240417,110700,163436780,2050,2050,2050,2050,0
20240417,110600,163436780,2050,2050,2050,2050,0
20240417,110500,163436780,2050,2050,2050,2050,500
20240417,110400,162411780,2055,2055,2055,2055,0
20240417,110300,162411780,2055,2055,2055,2055,0
20240417,110200,162411780,2055,2055,2055,2055,0
20240417,110100,162411780,2055,2055,2055,2055,10
20240417,110000,162391230,2055,2055,2055,2055,1
20240417,105900,162389175,2055,2055,2055,2055,0
20240417,105800,162389175,2055,2055,2055,2055,0
20240417,105700,162389175,2055,2055,2055,2055,149
20240417,105600,162082980,2055,2055,2055,2055,0
20240417,105500,162082980,2055,2055,2055,2055,1
20240417,105400,162080925,2050,2050,2050,2050,0
20240417,105300,162080925,2050,2050,2050,2050,0
20240417,105200,162080925,2050,2050,2050,2050,0
20240417,105100,162080925,2050,2045,2050,2045,168
20240417,105000,161737360,2045,2045,2045,2045,0
20240417,104900,161737360,2045,2045,2045,2045,1013
20240417,104800,159665775,2045,2030,2045,2030,1342
20240417,104700,156939370,2030,2035,2035,2030,23
20240417,104600,156892670,2030,2040,2040,2030,715
20240417,104500,155440270,2040,2040,2040,2040,0
20240417,104400,155440270,2040,2050,2050,2040,284
20240417,104300,154859880,2065,2060,2080,2050,3910
20240417,104200,146812800,2060,2055,2060,2055,475
20240417,104100,145834400,2050,2050,2050,2050,230
20240417,104000,145362900,2040,2040,2040,2040,0
20240417,103900,145362900,2040,2030,2040,2030,1669
20240417,103800,141963540,2030,2005,2030,2005,13440
20240417,103700,114899720,2000,2000,2000,2000,0
20240417,103600,114899720,2000,2000,2000,2000,74
20240417,103500,114751720,1999,2005,2005,1999,155
20240417,103400,114441058,2005,2005,2005,2005,39
20240417,103300,114362863,2000,2000,2000,2000,0
20240417,103200,114362863,2000,2000,2000,2000,0
20240417,103100,114362863,2000,2000,2000,2000,0
20240417,103000,114362863,2000,2000,2000,2000,0
20240417,102900,114362863,2000,2000,2000,2000,2
20240417,102800,114358863,2000,2000,2000,2000,1
20240417,102700,114356863,2005,2005,2005,2005,0
20240417,102600,114356863,2005,2005,2005,2005,0
20240417,102500,114356863,2005,2005,2005,2005,0
20240417,102400,114356863,2005,2005,2005,2005,0
20240417,102300,114356863,2005,2005,2005,2005,0
20240417,102200,114356863,2005,2005,2005,2005,0
20240417,102100,114356863,2005,2005,2005,2005,0
20240417,102000,114356863,2005,2005,2005,2005,10
20240417,101900,114336813,2005,2005,2005,2005,0
20240417,101800,114336813,2005,2005,2005,2005,0
20240417,101700,114336813,2005,2005,2005,2005,1
20240417,101600,114334808,1998,1998,1998,1998,0
20240417,101500,114334808,1998,1998,1998,1998,914
20240417,101400,112508636,1998,1998,1998,1998,0
20240417,101300,112508636,1998,1998,1998,1998,18
20240417,101200,112472672,1997,1998,1998,1997,177
20240417,101100,112119193,1997,1995,1997,1995,400
20240417,101000,111320593,1995,1995,1995,1995,50
20240417,100900,111220843,1997,1997,1997,1997,40
20240417,100800,111140963,1995,1995,1995,1995,418
20240417,100700,110307053,1996,2005,2005,1996,2959
20240417,100600,104390933,2010,2010,2010,2010,0
20240417,100500,104390933,2010,2010,2010,2010,16
20240417,100400,104358773,2010,2010,2010,2010,1
20240417,100300,104356763,2010,2010,2010,2010,11
20240417,100200,104334653,2010,2010,2010,2005,3
20240417,100100,104328628,2010,2010,2010,2010,5
20240417,100000,104318578,2010,2000,2010,2000,800
20240417,095900,102715303,2000,2000,2000,2000,20
20240417,095800,102675303,1995,2005,2005,1990,518
20240417,095700,101644233,1993,1991,1993,1991,4170
20240417,095600,93334081,1991,1980,1992,1979,2247
20240417,095500,88883940,1976,2020,2020,1976,27916
20240417,095400,33254075,2030,2030,2030,2030,0
20240417,095300,33254075,2030,2030,2030,2030,288
20240417,095200,32669435,2035,2035,2035,2035,0
20240417,095100,32669435,2035,2035,2035,2035,5
20240417,095000,32659260,2035,2035,2035,2035,0
20240417,094900,32659260,2035,2035,2035,2035,0
20240417,094800,32659260,2035,2035,2035,2035,0
20240417,094700,32659260,2035,2035,2035,2035,0
20240417,094600,32659260,2035,2030,2040,2025,2421
20240417,094500,27752155,2040,2040,2040,2040,0
20240417,094400,27752155,2040,2040,2040,2040,50
20240417,094300,27650155,2040,2040,2040,2040,0
20240417,094200,27650155,2040,2040,2040,2040,0
20240417,094100,27650155,2040,2040,2040,2040,0
20240417,094000,27650155,2040,2040,2040,2040,0
20240417,093900,27650155,2040,2040,2040,2040,0
20240417,093800,27650155,2040,2040,2040,2040,0
20240417,093700,27650155,2040,2040,2040,2040,0
20240417,093600,27650155,2040,2040,2040,2040,10
20240417,093500,27629755,2040,2040,2040,2040,0
20240417,093400,27629755,2040,2040,2040,2040,8
20240417,093300,27613435,2040,2040,2040,2040,4
20240417,093200,27605275,2040,2040,2040,2040,0
20240417,093100,27605275,2040,2040,2040,2040,0
20240417,093000,27605275,2040,2040,2040,2040,0
20240417,092900,27605275,2040,2035,2040,2035,375
20240417,092800,26840540,2030,2025,2030,2025,686
20240417,092700,25450835,2020,2020,2020,2020,0
20240417,092600,25450835,2020,2025,2025,2020,219
20240417,092500,25008425,2025,2025,2025,2025,32
20240417,092400,24943625,2025,2025,2025,2025,0
20240417,092300,24943625,2025,2025,2025,2025,49
20240417,092200,24844400,2020,2020,2020,2020,0
20240417,092100,24844400,2020,2020,2020,2020,772
20240417,092000,23284960,2020,2020,2020,2020,339
20240417,091900,22600180,2020,2035,2035,2020,1345
20240417,091800,19878185,2035,2035,2035,2035,0
20240417,091700,19878185,2035,2040,2040,2035,100
20240417,091600,19674435,2050,2050,2050,2050,0
20240417,091500,19674435,2050,2050,2050,2050,0
20240417,091400,19674435,2050,2050,2050,2050,0
20240417,091300,19674435,2050,2055,2055,2050,22
20240417,091200,19629275,2030,2035,2060,2030,1687
20240417,091100,16196500,2025,2025,2025,2025,1669
20240417,091000,12816775,2025,2030,2030,2025,543
20240417,090900,11716145,2030,2030,2030,2030,686
20240417,090800,10323565,2020,2035,2040,2020,1729
20240417,090700,6828355,2035,2035,2035,2035,2
20240417,090600,6824285,2035,2040,2040,2035,1307
20240417,090500,4158055,2070,2065,2070,2065,254
20240417,090400,3632500,2070,2070,2070,2070,750
20240417,090300,2080000,2080,2080,2080,2080,0
20240417,090200,2080000,2080,2080,2080,2080,0
20240417,090100,2080000,2080,2080,2080,2080,0
20240417,090000,2080000,2080,2080,2080,2080,1000