KissMeData/123750/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,200000,63106745,2155,2155,2155,2155,2714
20240411,195900,63106745,2155,2155,2155,2155,0
20240411,195800,63106745,2155,2155,2155,2155,0
20240411,195700,63106745,2155,2155,2155,2155,0
20240411,195600,63106745,2155,2155,2155,2155,0
20240411,195500,63106745,2155,2155,2155,2155,0
20240411,195400,63106745,2155,2155,2155,2155,0
20240411,195300,63106745,2155,2155,2155,2155,0
20240411,195200,63106745,2155,2155,2155,2155,0
20240411,195100,63106745,2155,2155,2155,2155,0
20240411,195000,63106745,2155,2155,2155,2155,0
20240411,194900,63106745,2155,2155,2155,2155,0
20240411,194800,63106745,2155,2155,2155,2155,0
20240411,194700,63106745,2155,2155,2155,2155,0
20240411,194600,63106745,2155,2155,2155,2155,0
20240411,194500,63106745,2155,2155,2155,2155,0
20240411,194400,63106745,2155,2155,2155,2155,0
20240411,194300,63106745,2155,2155,2155,2155,0
20240411,194200,63106745,2155,2155,2155,2155,0
20240411,194100,63106745,2155,2155,2155,2155,0
20240411,194000,63106745,2155,2155,2155,2155,0
20240411,193900,63106745,2155,2155,2155,2155,0
20240411,193800,63106745,2155,2155,2155,2155,0
20240411,193700,63106745,2155,2155,2155,2155,0
20240411,193600,63106745,2155,2155,2155,2155,0
20240411,193500,63106745,2155,2155,2155,2155,0
20240411,193400,63106745,2155,2155,2155,2155,0
20240411,193300,63106745,2155,2155,2155,2155,0
20240411,193200,63106745,2155,2155,2155,2155,0
20240411,193100,63106745,2155,2155,2155,2155,0
20240411,193000,63106745,2155,2155,2155,2155,2714
20240411,192900,63106745,2155,2155,2155,2155,0
20240411,192800,63106745,2155,2155,2155,2155,0
20240411,192700,63106745,2155,2155,2155,2155,0
20240411,192600,63106745,2155,2155,2155,2155,0
20240411,192500,63106745,2155,2155,2155,2155,0
20240411,192400,63106745,2155,2155,2155,2155,0
20240411,192300,63106745,2155,2155,2155,2155,0
20240411,192200,63106745,2155,2155,2155,2155,0
20240411,192100,63106745,2155,2155,2155,2155,0
20240411,192000,63106745,2155,2155,2155,2155,0
20240411,191900,63106745,2155,2155,2155,2155,0
20240411,191800,63106745,2155,2155,2155,2155,0
20240411,191700,63106745,2155,2155,2155,2155,0
20240411,191600,63106745,2155,2155,2155,2155,0
20240411,191500,63106745,2155,2155,2155,2155,0
20240411,191400,63106745,2155,2155,2155,2155,0
20240411,191300,63106745,2155,2155,2155,2155,0
20240411,191200,63106745,2155,2155,2155,2155,0
20240411,191100,63106745,2155,2155,2155,2155,0
20240411,191000,63106745,2155,2155,2155,2155,0
20240411,190900,63106745,2155,2155,2155,2155,0
20240411,190800,63106745,2155,2155,2155,2155,0
20240411,190700,63106745,2155,2155,2155,2155,0
20240411,190600,63106745,2155,2155,2155,2155,0
20240411,190500,63106745,2155,2155,2155,2155,0
20240411,190400,63106745,2155,2155,2155,2155,0
20240411,190300,63106745,2155,2155,2155,2155,0
20240411,190200,63106745,2155,2155,2155,2155,0
20240411,190100,63106745,2155,2155,2155,2155,0
20240411,190000,63106745,2155,2155,2155,2155,2714
20240411,185900,63106745,2155,2155,2155,2155,0
20240411,185800,63106745,2155,2155,2155,2155,0
20240411,185700,63106745,2155,2155,2155,2155,0
20240411,185600,63106745,2155,2155,2155,2155,0
20240411,185500,63106745,2155,2155,2155,2155,0
20240411,185400,63106745,2155,2155,2155,2155,0
20240411,185300,63106745,2155,2155,2155,2155,0
20240411,185200,63106745,2155,2155,2155,2155,0
20240411,185100,63106745,2155,2155,2155,2155,0
20240411,185000,63106745,2155,2155,2155,2155,0
20240411,184900,63106745,2155,2155,2155,2155,0
20240411,184800,63106745,2155,2155,2155,2155,0
20240411,184700,63106745,2155,2155,2155,2155,0
20240411,184600,63106745,2155,2155,2155,2155,0
20240411,184500,63106745,2155,2155,2155,2155,0
20240411,184400,63106745,2155,2155,2155,2155,0
20240411,184300,63106745,2155,2155,2155,2155,0
20240411,184200,63106745,2155,2155,2155,2155,0
20240411,184100,63106745,2155,2155,2155,2155,0
20240411,184000,63106745,2155,2155,2155,2155,0
20240411,183900,63106745,2155,2155,2155,2155,0
20240411,183800,63106745,2155,2155,2155,2155,0
20240411,183700,63106745,2155,2155,2155,2155,0
20240411,183600,63106745,2155,2155,2155,2155,0
20240411,183500,63106745,2155,2155,2155,2155,0
20240411,183400,63106745,2155,2155,2155,2155,0
20240411,183300,63106745,2155,2155,2155,2155,0
20240411,183200,63106745,2155,2155,2155,2155,0
20240411,183100,63106745,2155,2155,2155,2155,0
20240411,183000,63106745,2155,2155,2155,2155,2714
20240411,182900,63106745,2155,2155,2155,2155,0
20240411,182800,63106745,2155,2155,2155,2155,0
20240411,182700,63106745,2155,2155,2155,2155,0
20240411,182600,63106745,2155,2155,2155,2155,0
20240411,182500,63106745,2155,2155,2155,2155,0
20240411,182400,63106745,2155,2155,2155,2155,0
20240411,182300,63106745,2155,2155,2155,2155,0
20240411,182200,63106745,2155,2155,2155,2155,0
20240411,182100,63106745,2155,2155,2155,2155,0
20240411,182000,63106745,2155,2155,2155,2155,0
20240411,181900,63106745,2155,2155,2155,2155,0
20240411,181800,63106745,2155,2155,2155,2155,0
20240411,181700,63106745,2155,2155,2155,2155,0
20240411,181600,63106745,2155,2155,2155,2155,0
20240411,181500,63106745,2155,2155,2155,2155,0
20240411,181400,63106745,2155,2155,2155,2155,0
20240411,181300,63106745,2155,2155,2155,2155,0
20240411,181200,63106745,2155,2155,2155,2155,0
20240411,181100,63106745,2155,2155,2155,2155,0
20240411,181000,63106745,2155,2155,2155,2155,0
20240411,180900,63106745,2155,2155,2155,2155,0
20240411,180800,63106745,2155,2155,2155,2155,0
20240411,180700,63106745,2155,2155,2155,2155,0
20240411,180600,63106745,2155,2155,2155,2155,0
20240411,180500,63106745,2155,2155,2155,2155,0
20240411,180400,63106745,2155,2155,2155,2155,0
20240411,180300,63106745,2155,2155,2155,2155,0
20240411,180200,63106745,2155,2155,2155,2155,0
20240411,180100,63106745,2155,2155,2155,2155,0
20240411,180000,63106745,2155,2155,2155,2155,2714
20240411,175900,63106745,2155,2155,2155,2155,0
20240411,175800,63106745,2155,2155,2155,2155,0
20240411,175700,63106745,2155,2155,2155,2155,0
20240411,175600,63106745,2155,2155,2155,2155,0
20240411,175500,63106745,2155,2155,2155,2155,0
20240411,175400,63106745,2155,2155,2155,2155,0
20240411,175300,63106745,2155,2155,2155,2155,0
20240411,175200,63106745,2155,2155,2155,2155,0
20240411,175100,63106745,2155,2155,2155,2155,0
20240411,175000,63106745,2155,2155,2155,2155,0
20240411,174900,63106745,2155,2155,2155,2155,0
20240411,174800,63106745,2155,2155,2155,2155,0
20240411,174700,63106745,2155,2155,2155,2155,0
20240411,174600,63106745,2155,2155,2155,2155,0
20240411,174500,63106745,2155,2155,2155,2155,0
20240411,174400,63106745,2155,2155,2155,2155,0
20240411,174300,63106745,2155,2155,2155,2155,0
20240411,174200,63106745,2155,2155,2155,2155,0
20240411,174100,63106745,2155,2155,2155,2155,0
20240411,174000,63106745,2155,2155,2155,2155,0
20240411,173900,63106745,2155,2155,2155,2155,0
20240411,173800,63106745,2155,2155,2155,2155,0
20240411,173700,63106745,2155,2155,2155,2155,0
20240411,173600,63106745,2155,2155,2155,2155,0
20240411,173500,63106745,2155,2155,2155,2155,0
20240411,173400,63106745,2155,2155,2155,2155,0
20240411,173300,63106745,2155,2155,2155,2155,0
20240411,173200,63106745,2155,2155,2155,2155,0
20240411,173100,63106745,2155,2155,2155,2155,0
20240411,173000,63106745,2155,2155,2155,2155,2714
20240411,172900,63106745,2155,2155,2155,2155,0
20240411,172800,63106745,2155,2155,2155,2155,0
20240411,172700,63106745,2155,2155,2155,2155,0
20240411,172600,63106745,2155,2155,2155,2155,0
20240411,172500,63106745,2155,2155,2155,2155,0
20240411,172400,63106745,2155,2155,2155,2155,0
20240411,172300,63106745,2155,2155,2155,2155,0
20240411,172200,63106745,2155,2155,2155,2155,0
20240411,172100,63106745,2155,2155,2155,2155,0
20240411,172000,63106745,2155,2155,2155,2155,0
20240411,171900,63106745,2155,2155,2155,2155,0
20240411,171800,63106745,2155,2155,2155,2155,0
20240411,171700,63106745,2155,2155,2155,2155,0
20240411,171600,63106745,2155,2155,2155,2155,0
20240411,171500,63106745,2155,2155,2155,2155,0
20240411,171400,63106745,2155,2155,2155,2155,0
20240411,171300,63106745,2155,2155,2155,2155,0
20240411,171200,63106745,2155,2155,2155,2155,0
20240411,171100,63106745,2155,2155,2155,2155,0
20240411,171000,63106745,2155,2155,2155,2155,0
20240411,170900,63106745,2155,2155,2155,2155,0
20240411,170800,63106745,2155,2155,2155,2155,0
20240411,170700,63106745,2155,2155,2155,2155,0
20240411,170600,63106745,2155,2155,2155,2155,0
20240411,170500,63106745,2155,2155,2155,2155,0
20240411,170400,63106745,2155,2155,2155,2155,0
20240411,170300,63106745,2155,2155,2155,2155,0
20240411,170200,63106745,2155,2155,2155,2155,0
20240411,170100,63106745,2155,2155,2155,2155,0
20240411,170000,63106745,2155,2155,2155,2155,2714
20240411,165900,63106745,2155,2155,2155,2155,0
20240411,165800,63106745,2155,2155,2155,2155,0
20240411,165700,63106745,2155,2155,2155,2155,0
20240411,165600,63106745,2155,2155,2155,2155,0
20240411,165500,63106745,2155,2155,2155,2155,0
20240411,165400,63106745,2155,2155,2155,2155,0
20240411,165300,63106745,2155,2155,2155,2155,0
20240411,165200,63106745,2155,2155,2155,2155,0
20240411,165100,63106745,2155,2155,2155,2155,0
20240411,165000,63106745,2155,2155,2155,2155,0
20240411,164900,63106745,2155,2155,2155,2155,0
20240411,164800,63106745,2155,2155,2155,2155,0
20240411,164700,63106745,2155,2155,2155,2155,0
20240411,164600,63106745,2155,2155,2155,2155,0
20240411,164500,63106745,2155,2155,2155,2155,0
20240411,164400,63106745,2155,2155,2155,2155,0
20240411,164300,63106745,2155,2155,2155,2155,0
20240411,164200,63106745,2155,2155,2155,2155,0
20240411,164100,63106745,2155,2155,2155,2155,0
20240411,164000,63106745,2155,2155,2155,2155,0
20240411,163900,63106745,2155,2155,2155,2155,0
20240411,163800,63106745,2155,2155,2155,2155,0
20240411,163700,63106745,2155,2155,2155,2155,0
20240411,163600,63106745,2155,2155,2155,2155,0
20240411,163500,63106745,2155,2155,2155,2155,0
20240411,163400,63106745,2155,2155,2155,2155,0
20240411,163300,63106745,2155,2155,2155,2155,0
20240411,163200,63106745,2155,2155,2155,2155,0
20240411,163100,63106745,2155,2155,2155,2155,0
20240411,163000,63106745,2155,2155,2155,2155,2714
20240411,162900,63106745,2155,2155,2155,2155,0
20240411,162800,63106745,2155,2155,2155,2155,0
20240411,162700,63106745,2155,2155,2155,2155,0
20240411,162600,63106745,2155,2155,2155,2155,0
20240411,162500,63106745,2155,2155,2155,2155,0
20240411,162400,63106745,2155,2155,2155,2155,0
20240411,162300,63106745,2155,2155,2155,2155,0
20240411,162200,63106745,2155,2155,2155,2155,0
20240411,162100,63106745,2155,2155,2155,2155,0
20240411,162000,63106745,2155,2155,2155,2155,0
20240411,161900,63106745,2155,2155,2155,2155,0
20240411,161800,63106745,2155,2155,2155,2155,0
20240411,161700,63106745,2155,2155,2155,2155,0
20240411,161600,63106745,2155,2155,2155,2155,0
20240411,161500,63106745,2155,2155,2155,2155,0
20240411,161400,63106745,2155,2155,2155,2155,0
20240411,161300,63106745,2155,2155,2155,2155,0
20240411,161200,63106745,2155,2155,2155,2155,0
20240411,161100,63106745,2155,2155,2155,2155,0
20240411,161000,63106745,2155,2155,2155,2155,0
20240411,160900,63106745,2155,2155,2155,2155,0
20240411,160800,63106745,2155,2155,2155,2155,0
20240411,160700,63106745,2155,2155,2155,2155,0
20240411,160600,63106745,2155,2155,2155,2155,0
20240411,160500,63106745,2155,2155,2155,2155,0
20240411,160400,63106745,2155,2155,2155,2155,0
20240411,160300,63106745,2155,2155,2155,2155,0
20240411,160200,63106745,2155,2155,2155,2155,0
20240411,160100,63106745,2155,2155,2155,2155,0
20240411,160000,63106745,2155,2155,2155,2155,2714
20240411,155900,63106745,2155,2155,2155,2155,0
20240411,155800,63106745,2155,2155,2155,2155,0
20240411,155700,63106745,2155,2155,2155,2155,0
20240411,155600,63106745,2155,2155,2155,2155,0
20240411,155500,63106745,2155,2155,2155,2155,0
20240411,155400,63106745,2155,2155,2155,2155,0
20240411,155300,63106745,2155,2155,2155,2155,0
20240411,155200,63106745,2155,2155,2155,2155,0
20240411,155100,63106745,2155,2155,2155,2155,0
20240411,155000,63106745,2155,2155,2155,2155,0
20240411,154900,63106745,2155,2155,2155,2155,0
20240411,154800,63106745,2155,2155,2155,2155,0
20240411,154700,63106745,2155,2155,2155,2155,0
20240411,154600,63106745,2155,2155,2155,2155,0
20240411,154500,63106745,2155,2155,2155,2155,0
20240411,154400,63106745,2155,2155,2155,2155,0
20240411,154300,63106745,2155,2155,2155,2155,0
20240411,154200,63106745,2155,2155,2155,2155,0
20240411,154100,63106745,2155,2155,2155,2155,0
20240411,154000,63106745,2155,2155,2155,2155,0
20240411,153900,63106745,2155,2155,2155,2155,0
20240411,153800,63106745,2155,2155,2155,2155,0
20240411,153700,63106745,2155,2155,2155,2155,0
20240411,153600,63106745,2155,2155,2155,2155,0
20240411,153500,63106745,2155,2155,2155,2155,0
20240411,153400,63106745,2155,2155,2155,2155,0
20240411,153300,63106745,2155,2155,2155,2155,0
20240411,153200,63106745,2155,2155,2155,2155,0
20240411,153100,63106745,2155,2155,2155,2155,0
20240411,153000,63106745,2155,2155,2155,2155,5428
20240411,152900,57258075,2190,2190,2190,2190,0
20240411,152800,57258075,2190,2190,2190,2190,0
20240411,152700,57258075,2190,2190,2190,2190,0
20240411,152600,57258075,2190,2190,2190,2190,0
20240411,152500,57258075,2190,2190,2190,2190,0
20240411,152400,57258075,2190,2190,2190,2190,0
20240411,152300,57258075,2190,2190,2190,2190,0
20240411,152200,57258075,2190,2190,2190,2190,0
20240411,152100,57258075,2190,2190,2190,2190,0
20240411,152000,57258075,2190,2190,2190,2190,0
20240411,151900,57258075,2190,2190,2190,2190,0
20240411,151800,57258075,2190,2190,2190,2190,0
20240411,151700,57258075,2190,2190,2190,2190,20
20240411,151600,57214275,2195,2195,2195,2195,4
20240411,151500,57205495,2175,2175,2175,2175,0
20240411,151400,57205495,2175,2175,2175,2175,1191
20240411,151300,54615070,2175,2180,2180,2175,272
20240411,151200,54022320,2190,2190,2190,2190,2
20240411,151100,54017940,2190,2190,2190,2190,100
20240411,151000,53798940,2185,2185,2185,2185,0
20240411,150900,53798940,2185,2185,2185,2185,1
20240411,150800,53796755,2195,2195,2195,2195,0
20240411,150700,53796755,2195,2195,2195,2195,0
20240411,150600,53796755,2195,2195,2195,2195,0
20240411,150500,53796755,2195,2195,2195,2195,0
20240411,150400,53796755,2195,2195,2195,2195,0
20240411,150300,53796755,2195,2195,2195,2195,0
20240411,150200,53796755,2195,2195,2195,2195,0
20240411,150100,53796755,2195,2195,2195,2195,0
20240411,150000,53796755,2195,2195,2195,2195,0
20240411,145900,53796755,2195,2195,2195,2195,0
20240411,145800,53796755,2195,2195,2195,2195,0
20240411,145700,53796755,2195,2195,2195,2195,0
20240411,145600,53796755,2195,2195,2195,2195,0
20240411,145500,53796755,2195,2195,2195,2195,30
20240411,145400,53730905,2195,2195,2195,2195,0
20240411,145300,53730905,2195,2195,2195,2195,5
20240411,145200,53719930,2175,2175,2175,2175,0
20240411,145100,53719930,2175,2175,2175,2175,0
20240411,145000,53719930,2175,2175,2175,2175,0
20240411,144900,53719930,2175,2175,2175,2175,0
20240411,144800,53719930,2175,2175,2175,2175,0
20240411,144700,53719930,2175,2175,2175,2175,0
20240411,144600,53719930,2175,2180,2180,2175,145
20240411,144500,53404490,2185,2185,2185,2185,3
20240411,144400,53397935,2190,2190,2190,2190,0
20240411,144300,53397935,2190,2190,2190,2190,0
20240411,144200,53397935,2190,2190,2190,2190,1
20240411,144100,53395745,2190,2190,2190,2190,0
20240411,144000,53395745,2190,2190,2190,2190,0
20240411,143900,53395745,2190,2190,2190,2190,0
20240411,143800,53395745,2190,2190,2190,2190,0
20240411,143700,53395745,2190,2190,2190,2190,0
20240411,143600,53395745,2190,2190,2190,2190,0
20240411,143500,53395745,2190,2190,2190,2190,0
20240411,143400,53395745,2190,2190,2190,2190,0
20240411,143300,53395745,2190,2190,2190,2190,0
20240411,143200,53395745,2190,2190,2190,2190,0
20240411,143100,53395745,2190,2190,2190,2190,0
20240411,143000,53395745,2190,2190,2190,2190,2
20240411,142900,53391365,2190,2190,2190,2190,1
20240411,142800,53389175,2195,2195,2195,2195,0
20240411,142700,53389175,2195,2195,2195,2195,0
20240411,142600,53389175,2195,2195,2195,2195,0
20240411,142500,53389175,2195,2195,2195,2195,0
20240411,142400,53389175,2195,2195,2195,2195,0
20240411,142300,53389175,2195,2195,2195,2195,0
20240411,142200,53389175,2195,2195,2195,2195,0
20240411,142100,53389175,2195,2195,2195,2195,0
20240411,142000,53389175,2195,2195,2195,2195,0
20240411,141900,53389175,2195,2195,2195,2195,0
20240411,141800,53389175,2195,2195,2195,2195,0
20240411,141700,53389175,2195,2195,2195,2195,0
20240411,141600,53389175,2195,2195,2195,2195,0
20240411,141500,53389175,2195,2195,2195,2195,0
20240411,141400,53389175,2195,2195,2195,2195,0
20240411,141300,53389175,2195,2195,2195,2195,0
20240411,141200,53389175,2195,2195,2195,2195,0
20240411,141100,53389175,2195,2195,2195,2195,0
20240411,141000,53389175,2195,2195,2195,2195,5
20240411,140900,53378200,2195,2195,2195,2195,10
20240411,140800,53356250,2200,2200,2200,2200,0
20240411,140700,53356250,2200,2200,2200,2200,0
20240411,140600,53356250,2200,2200,2200,2200,0
20240411,140500,53356250,2200,2200,2200,2200,0
20240411,140400,53356250,2200,2200,2200,2200,0
20240411,140300,53356250,2200,2200,2200,2200,0
20240411,140200,53356250,2200,2190,2200,2190,375
20240411,140100,52532865,2190,2190,2190,2190,0
20240411,140000,52532865,2190,2190,2190,2190,0
20240411,135900,52532865,2190,2190,2190,2190,1
20240411,135800,52530675,2190,2190,2190,2190,0
20240411,135700,52530675,2190,2190,2190,2190,0
20240411,135600,52530675,2190,2190,2190,2190,0
20240411,135500,52530675,2190,2190,2190,2190,0
20240411,135400,52530675,2190,2190,2190,2190,0
20240411,135300,52530675,2190,2190,2190,2190,0
20240411,135200,52530675,2190,2190,2190,2190,0
20240411,135100,52530675,2190,2190,2190,2190,0
20240411,135000,52530675,2190,2190,2190,2190,0
20240411,134900,52530675,2190,2190,2190,2190,0
20240411,134800,52530675,2190,2190,2190,2190,0
20240411,134700,52530675,2190,2190,2190,2190,0
20240411,134600,52530675,2190,2190,2190,2190,0
20240411,134500,52530675,2190,2190,2190,2190,0
20240411,134400,52530675,2190,2190,2190,2190,0
20240411,134300,52530675,2190,2190,2190,2190,0
20240411,134200,52530675,2190,2190,2190,2190,0
20240411,134100,52530675,2190,2190,2190,2190,0
20240411,134000,52530675,2190,2190,2190,2190,0
20240411,133900,52530675,2190,2190,2190,2190,1
20240411,133800,52528485,2170,2170,2170,2170,0
20240411,133700,52528485,2170,2170,2170,2170,0
20240411,133600,52528485,2170,2170,2170,2170,0
20240411,133500,52528485,2170,2170,2170,2170,0
20240411,133400,52528485,2170,2170,2170,2170,0
20240411,133300,52528485,2170,2170,2170,2170,0
20240411,133200,52528485,2170,2170,2170,2170,0
20240411,133100,52528485,2170,2170,2170,2170,20
20240411,133000,52485085,2170,2170,2170,2170,0
20240411,132900,52485085,2170,2170,2170,2170,0
20240411,132800,52485085,2170,2175,2175,2170,1497
20240411,132700,49235345,2175,2175,2175,2175,0
20240411,132600,49235345,2175,2175,2175,2175,0
20240411,132500,49235345,2175,2175,2175,2175,0
20240411,132400,49235345,2175,2175,2175,2175,0
20240411,132300,49235345,2175,2175,2175,2175,0
20240411,132200,49235345,2175,2175,2175,2175,0
20240411,132100,49235345,2175,2175,2175,2175,0
20240411,132000,49235345,2175,2175,2175,2175,0
20240411,131900,49235345,2175,2175,2175,2175,0
20240411,131800,49235345,2175,2175,2175,2175,0
20240411,131700,49235345,2175,2175,2175,2175,0
20240411,131600,49235345,2175,2175,2175,2175,0
20240411,131500,49235345,2175,2175,2175,2175,0
20240411,131400,49235345,2175,2175,2175,2175,0
20240411,131300,49235345,2175,2175,2175,2175,0
20240411,131200,49235345,2175,2175,2175,2175,0
20240411,131100,49235345,2175,2180,2180,2175,71
20240411,131000,49080910,2195,2195,2195,2195,0
20240411,130900,49080910,2195,2195,2195,2195,0
20240411,130800,49080910,2195,2195,2195,2195,1
20240411,130700,49078715,2200,2200,2200,2200,0
20240411,130600,49078715,2200,2200,2200,2200,0
20240411,130500,49078715,2200,2200,2200,2200,0
20240411,130400,49078715,2200,2200,2200,2200,0
20240411,130300,49078715,2200,2200,2200,2200,0
20240411,130200,49078715,2200,2200,2200,2200,0
20240411,130100,49078715,2200,2200,2200,2200,0
20240411,130000,49078715,2200,2200,2200,2200,0
20240411,125900,49078715,2200,2200,2200,2200,0
20240411,125800,49078715,2200,2200,2200,2200,0
20240411,125700,49078715,2200,2200,2200,2200,0
20240411,125600,49078715,2200,2200,2200,2200,0
20240411,125500,49078715,2200,2200,2200,2200,0
20240411,125400,49078715,2200,2200,2200,2200,0
20240411,125300,49078715,2200,2200,2200,2200,0
20240411,125200,49078715,2200,2200,2200,2200,0
20240411,125100,49078715,2200,2200,2200,2200,0
20240411,125000,49078715,2200,2200,2200,2200,0
20240411,124900,49078715,2200,2195,2200,2195,100
20240411,124800,48858765,2195,2180,2195,2180,500
20240411,124700,47766850,2170,2170,2170,2170,68
20240411,124600,47619290,2170,2170,2170,2170,0
20240411,124500,47619290,2170,2170,2170,2170,0
20240411,124400,47619290,2170,2170,2170,2170,0
20240411,124300,47619290,2170,2170,2170,2170,0
20240411,124200,47619290,2170,2170,2170,2170,0
20240411,124100,47619290,2170,2170,2170,2170,0
20240411,124000,47619290,2170,2170,2170,2170,0
20240411,123900,47619290,2170,2170,2170,2170,133
20240411,123800,47330680,2170,2170,2170,2170,0
20240411,123700,47330680,2170,2170,2170,2170,0
20240411,123600,47330680,2170,2170,2170,2170,60
20240411,123500,47200480,2170,2170,2170,2170,0
20240411,123400,47200480,2170,2170,2170,2170,30
20240411,123300,47135380,2170,2170,2170,2170,0
20240411,123200,47135380,2170,2170,2170,2170,0
20240411,123100,47135380,2170,2170,2170,2170,13
20240411,123000,47107170,2170,2170,2170,2170,0
20240411,122900,47107170,2170,2170,2170,2170,32
20240411,122800,47037730,2165,2165,2165,2165,0
20240411,122700,47037730,2165,2165,2165,2165,0
20240411,122600,47037730,2165,2165,2165,2165,0
20240411,122500,47037730,2165,2165,2165,2165,15
20240411,122400,47005255,2170,2170,2170,2170,1109
20240411,122300,44598725,2170,2170,2170,2170,7
20240411,122200,44583535,2165,2165,2165,2165,0
20240411,122100,44583535,2165,2165,2165,2165,21
20240411,122000,44538070,2165,2165,2165,2165,207
20240411,121900,44089915,2165,2165,2165,2165,0
20240411,121800,44089915,2165,2165,2165,2165,3
20240411,121700,44083420,2165,2165,2165,2165,0
20240411,121600,44083420,2165,2165,2165,2165,250
20240411,121500,43542170,2165,2165,2165,2165,0
20240411,121400,43542170,2165,2165,2165,2165,0
20240411,121300,43542170,2165,2165,2165,2165,0
20240411,121200,43542170,2165,2165,2165,2165,0
20240411,121100,43542170,2165,2165,2165,2165,0
20240411,121000,43542170,2165,2165,2165,2165,0
20240411,120900,43542170,2165,2165,2165,2165,0
20240411,120800,43542170,2165,2165,2165,2165,14
20240411,120700,43511860,2170,2170,2170,2170,0
20240411,120600,43511860,2170,2170,2170,2170,0
20240411,120500,43511860,2170,2170,2170,2170,0
20240411,120400,43511860,2170,2170,2170,2170,3
20240411,120300,43505350,2170,2170,2170,2170,0
20240411,120200,43505350,2170,2170,2170,2170,0
20240411,120100,43505350,2170,2170,2170,2170,230
20240411,120000,43006250,2165,2165,2165,2165,0
20240411,115900,43006250,2165,2165,2165,2165,0
20240411,115800,43006250,2165,2165,2165,2165,0
20240411,115700,43006250,2165,2165,2165,2165,0
20240411,115600,43006250,2165,2165,2165,2165,0
20240411,115500,43006250,2165,2165,2165,2165,1
20240411,115400,43004085,2165,2165,2165,2165,0
20240411,115300,43004085,2165,2165,2165,2165,0
20240411,115200,43004085,2165,2165,2165,2165,0
20240411,115100,43004085,2165,2165,2165,2165,0
20240411,115000,43004085,2165,2165,2165,2165,0
20240411,114900,43004085,2165,2165,2165,2165,1
20240411,114800,43001920,2170,2170,2170,2170,5
20240411,114700,42991070,2165,2165,2165,2165,0
20240411,114600,42991070,2165,2165,2165,2165,0
20240411,114500,42991070,2165,2165,2165,2165,0
20240411,114400,42991070,2165,2165,2165,2165,0
20240411,114300,42991070,2165,2165,2165,2165,1
20240411,114200,42988905,2165,2165,2165,2165,0
20240411,114100,42988905,2165,2165,2165,2165,22
20240411,114000,42941275,2165,2165,2165,2165,0
20240411,113900,42941275,2165,2165,2165,2165,0
20240411,113800,42941275,2165,2165,2165,2165,1
20240411,113700,42939110,2165,2165,2165,2165,1
20240411,113600,42936945,2170,2170,2170,2170,0
20240411,113500,42936945,2170,2170,2170,2170,1
20240411,113400,42934775,2170,2170,2170,2170,0
20240411,113300,42934775,2170,2170,2170,2170,46
20240411,113200,42834955,2170,2170,2170,2170,90
20240411,113100,42639655,2165,2165,2165,2165,1
20240411,113000,42637490,2165,2165,2165,2165,0
20240411,112900,42637490,2165,2165,2165,2165,0
20240411,112800,42637490,2165,2165,2165,2165,0
20240411,112700,42637490,2165,2165,2165,2165,0
20240411,112600,42637490,2165,2165,2165,2165,1
20240411,112500,42635325,2170,2170,2170,2170,0
20240411,112400,42635325,2170,2170,2170,2170,0
20240411,112300,42635325,2170,2170,2170,2170,100
20240411,112200,42418325,2165,2165,2165,2165,0
20240411,112100,42418325,2165,2165,2165,2165,1
20240411,112000,42416160,2165,2165,2165,2165,0
20240411,111900,42416160,2165,2165,2165,2165,0
20240411,111800,42416160,2165,2165,2165,2165,0
20240411,111700,42416160,2165,2165,2165,2165,0
20240411,111600,42416160,2165,2165,2165,2165,0
20240411,111500,42416160,2165,2165,2165,2165,1
20240411,111400,42413995,2170,2170,2170,2170,0
20240411,111300,42413995,2170,2170,2170,2170,0
20240411,111200,42413995,2170,2170,2170,2170,2
20240411,111100,42409655,2170,2165,2170,2165,12
20240411,111000,42383635,2165,2165,2165,2165,354
20240411,110900,41617225,2165,2170,2170,2165,584
20240411,110800,40349950,2170,2170,2170,2170,0
20240411,110700,40349950,2170,2170,2170,2170,0
20240411,110600,40349950,2170,2170,2170,2170,0
20240411,110500,40349950,2170,2170,2170,2170,0
20240411,110400,40349950,2170,2170,2170,2170,0
20240411,110300,40349950,2170,2170,2170,2170,1
20240411,110200,40347780,2185,2185,2185,2185,0
20240411,110100,40347780,2185,2185,2185,2185,10
20240411,110000,40325930,2170,2170,2170,2170,1
20240411,105900,40323760,2170,2170,2170,2170,0
20240411,105800,40323760,2170,2170,2170,2170,1
20240411,105700,40321590,2170,2170,2170,2170,0
20240411,105600,40321590,2170,2170,2170,2170,0
20240411,105500,40321590,2170,2170,2170,2170,0
20240411,105400,40321590,2170,2170,2170,2170,0
20240411,105300,40321590,2170,2170,2170,2170,0
20240411,105200,40321590,2170,2170,2170,2170,1
20240411,105100,40319420,2170,2170,2170,2170,0
20240411,105000,40319420,2170,2170,2170,2170,0
20240411,104900,40319420,2170,2170,2170,2170,0
20240411,104800,40319420,2170,2170,2170,2170,0
20240411,104700,40319420,2170,2170,2170,2170,0
20240411,104600,40319420,2170,2170,2170,2170,104
20240411,104500,40093740,2170,2170,2170,2170,0
20240411,104400,40093740,2170,2170,2170,2170,0
20240411,104300,40093740,2170,2180,2180,2165,2116
20240411,104200,35505290,2180,2180,2180,2180,148
20240411,104100,35182650,2180,2180,2180,2180,67
20240411,104000,35036590,2185,2185,2185,2185,0
20240411,103900,35036590,2185,2185,2185,2185,0
20240411,103800,35036590,2185,2185,2185,2185,0
20240411,103700,35036590,2185,2185,2185,2185,0
20240411,103600,35036590,2185,2185,2185,2185,41
20240411,103500,34947005,2185,2180,2185,2180,41
20240411,103400,34857425,2180,2180,2180,2180,0
20240411,103300,34857425,2180,2180,2180,2180,0
20240411,103200,34857425,2180,2180,2180,2180,0
20240411,103100,34857425,2180,2180,2180,2180,0
20240411,103000,34857425,2180,2180,2180,2180,0
20240411,102900,34857425,2180,2180,2180,2180,1
20240411,102800,34855245,2180,2180,2180,2180,37
20240411,102700,34774585,2180,2180,2180,2180,0
20240411,102600,34774585,2180,2180,2180,2180,0
20240411,102500,34774585,2180,2180,2180,2180,0
20240411,102400,34774585,2180,2180,2180,2180,1
20240411,102300,34772405,2180,2180,2180,2180,0
20240411,102200,34772405,2180,2180,2180,2180,0
20240411,102100,34772405,2180,2180,2180,2180,0
20240411,102000,34772405,2180,2180,2180,2180,10
20240411,101900,34750605,2180,2180,2180,2180,0
20240411,101800,34750605,2180,2180,2180,2180,1
20240411,101700,34748425,2180,2180,2180,2180,0
20240411,101600,34748425,2180,2180,2180,2180,0
20240411,101500,34748425,2180,2180,2180,2180,0
20240411,101400,34748425,2180,2180,2180,2180,0
20240411,101300,34748425,2180,2180,2180,2180,0
20240411,101200,34748425,2180,2180,2180,2180,1
20240411,101100,34746245,2180,2180,2180,2180,15
20240411,101000,34713545,2185,2185,2185,2185,125
20240411,100900,34440420,2190,2190,2190,2190,10
20240411,100800,34418520,2190,2190,2190,2190,0
20240411,100700,34418520,2190,2180,2190,2180,101
20240411,100600,34197340,2180,2180,2180,2180,0
20240411,100500,34197340,2180,2180,2180,2180,0
20240411,100400,34197340,2180,2180,2180,2180,897
20240411,100300,32241880,2180,2180,2180,2180,2
20240411,100200,32237520,2180,2180,2180,2180,1
20240411,100100,32235340,2180,2170,2180,2170,501
20240411,100000,31143170,2180,2180,2180,2180,1
20240411,095900,31140990,2170,2170,2170,2170,0
20240411,095800,31140990,2170,2170,2170,2170,0
20240411,095700,31140990,2170,2170,2170,2170,0
20240411,095600,31140990,2170,2170,2170,2170,0
20240411,095500,31140990,2170,2170,2170,2170,2
20240411,095400,31136650,2180,2180,2180,2180,0
20240411,095300,31136650,2180,2180,2180,2180,0
20240411,095200,31136650,2180,2180,2180,2180,9
20240411,095100,31117030,2170,2170,2170,2170,12
20240411,095000,31090990,2165,2170,2170,2165,548
20240411,094900,29904560,2170,2170,2170,2170,3851
20240411,094800,21547890,2170,2170,2170,2170,0
20240411,094700,21547890,2170,2170,2170,2170,0
20240411,094600,21547890,2170,2170,2170,2170,0
20240411,094500,21547890,2170,2175,2175,2170,270
20240411,094400,20961950,2175,2180,2180,2175,165
20240411,094300,20603050,2180,2180,2180,2180,10
20240411,094200,20581250,2180,2180,2180,2180,679
20240411,094100,19101030,2185,2195,2195,2185,92
20240411,094000,18899860,2190,2190,2190,2190,30
20240411,093900,18834160,2185,2185,2185,2185,38
20240411,093800,18751130,2185,2185,2185,2185,2
20240411,093700,18746760,2180,2180,2180,2180,0
20240411,093600,18746760,2180,2180,2180,2180,0
20240411,093500,18746760,2180,2180,2180,2180,0
20240411,093400,18746760,2180,2180,2180,2180,0
20240411,093300,18746760,2180,2180,2180,2180,2
20240411,093200,18742400,2180,2180,2180,2180,0
20240411,093100,18742400,2180,2185,2185,2180,2241
20240411,093000,13854520,2180,2180,2180,2180,0
20240411,092900,13854520,2180,2180,2180,2180,0
20240411,092800,13854520,2180,2180,2180,2180,0
20240411,092700,13854520,2180,2185,2185,2180,2
20240411,092600,13850155,2180,2180,2180,2180,200
20240411,092500,13414155,2195,2195,2195,2195,46
20240411,092400,13313185,2195,2195,2195,2195,100
20240411,092300,13093685,2180,2180,2180,2180,0
20240411,092200,13093685,2180,2180,2180,2180,0
20240411,092100,13093685,2180,2180,2180,2180,2
20240411,092000,13089325,2180,2185,2185,2180,138
20240411,091900,12788450,2185,2185,2185,2185,0
20240411,091800,12788450,2185,2190,2190,2180,401
20240411,091700,11912630,2200,2200,2200,2200,0
20240411,091600,11912630,2200,2200,2200,2200,236
20240411,091500,11393430,2200,2200,2200,2200,130
20240411,091400,11107430,2205,2210,2210,2205,405
20240411,091300,10212420,2210,2210,2210,2210,2534
20240411,091200,4612280,2210,2210,2210,2210,0
20240411,091100,4612280,2210,2210,2210,2210,187
20240411,091000,4199010,2210,2210,2210,2210,2
20240411,090900,4194590,2215,2215,2215,2215,2
20240411,090800,4190160,2210,2210,2210,2210,1
20240411,090700,4187950,2220,2220,2220,2220,0
20240411,090600,4187950,2220,2220,2220,2220,0
20240411,090500,4187950,2220,2220,2220,2220,0
20240411,090400,4187950,2220,2220,2220,2220,0
20240411,090300,4187950,2220,2220,2220,2220,0
20240411,090200,4187950,2220,2220,2220,2220,7
20240411,090100,4172410,2235,2230,2235,2230,374
20240411,090000,3338310,2230,2230,2230,2230,1497