KissMeData/465320/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210900,27331170,2195,2195,2195,2190,3
20240409,210800,27331170,2195,2195,2195,2195,0
20240409,210700,27331170,2195,2195,2195,2195,0
20240409,210600,27331170,2195,2195,2195,2195,0
20240409,210500,27331170,2195,2195,2195,2195,0
20240409,210400,27331170,2195,2195,2195,2195,0
20240409,210300,27331170,2195,2195,2195,2195,0
20240409,210200,27331170,2195,2195,2195,2195,0
20240409,210100,27331170,2195,2195,2195,2195,0
20240409,210000,27331170,2195,2195,2195,2195,0
20240409,205900,27331170,2195,2195,2195,2195,0
20240409,205800,27331170,2195,2195,2195,2195,0
20240409,205700,27331170,2195,2195,2195,2195,0
20240409,205600,27331170,2195,2195,2195,2195,0
20240409,205500,27331170,2195,2195,2195,2195,0
20240409,205400,27331170,2195,2195,2195,2195,0
20240409,205300,27331170,2195,2195,2195,2195,0
20240409,205200,27331170,2195,2195,2195,2195,0
20240409,205100,27331170,2195,2195,2195,2195,0
20240409,205000,27331170,2195,2195,2195,2195,0
20240409,204900,27331170,2195,2195,2195,2195,0
20240409,204800,27331170,2195,2195,2195,2195,0
20240409,204700,27331170,2195,2195,2195,2195,0
20240409,204600,27331170,2195,2195,2195,2195,0
20240409,204500,27331170,2195,2195,2195,2195,0
20240409,204400,27331170,2195,2195,2195,2195,0
20240409,204300,27331170,2195,2195,2195,2195,0
20240409,204200,27331170,2195,2195,2195,2195,0
20240409,204100,27331170,2195,2195,2195,2195,0
20240409,204000,27331170,2195,2195,2195,2195,0
20240409,203900,27331170,2195,2195,2195,2190,3
20240409,203800,27331170,2195,2195,2195,2195,0
20240409,203700,27331170,2195,2195,2195,2195,0
20240409,203600,27331170,2195,2195,2195,2195,0
20240409,203500,27331170,2195,2195,2195,2195,0
20240409,203400,27331170,2195,2195,2195,2195,0
20240409,203300,27331170,2195,2195,2195,2195,0
20240409,203200,27331170,2195,2195,2195,2195,0
20240409,203100,27331170,2195,2195,2195,2195,0
20240409,203000,27331170,2195,2195,2195,2195,0
20240409,202900,27331170,2195,2195,2195,2195,0
20240409,202800,27331170,2195,2195,2195,2195,0
20240409,202700,27331170,2195,2195,2195,2195,0
20240409,202600,27331170,2195,2195,2195,2195,0
20240409,202500,27331170,2195,2195,2195,2195,0
20240409,202400,27331170,2195,2195,2195,2195,0
20240409,202300,27331170,2195,2195,2195,2195,0
20240409,202200,27331170,2195,2195,2195,2195,0
20240409,202100,27331170,2195,2195,2195,2195,0
20240409,202000,27331170,2195,2195,2195,2195,0
20240409,201900,27331170,2195,2195,2195,2195,0
20240409,201800,27331170,2195,2195,2195,2195,0
20240409,201700,27331170,2195,2195,2195,2195,0
20240409,201600,27331170,2195,2195,2195,2195,0
20240409,201500,27331170,2195,2195,2195,2195,0
20240409,201400,27331170,2195,2195,2195,2195,0
20240409,201300,27331170,2195,2195,2195,2195,0
20240409,201200,27331170,2195,2195,2195,2195,0
20240409,201100,27331170,2195,2195,2195,2195,0
20240409,201000,27331170,2195,2195,2195,2195,0
20240409,200900,27331170,2195,2195,2195,2190,3
20240409,200800,27331170,2195,2195,2195,2195,0
20240409,200700,27331170,2195,2195,2195,2195,0
20240409,200600,27331170,2195,2195,2195,2195,0
20240409,200500,27331170,2195,2195,2195,2195,0
20240409,200400,27331170,2195,2195,2195,2195,0
20240409,200300,27331170,2195,2195,2195,2195,0
20240409,200200,27331170,2195,2195,2195,2195,0
20240409,200100,27331170,2195,2195,2195,2195,0
20240409,200000,27331170,2195,2195,2195,2195,0
20240409,195900,27331170,2195,2195,2195,2195,0
20240409,195800,27331170,2195,2195,2195,2195,0
20240409,195700,27331170,2195,2195,2195,2195,0
20240409,195600,27331170,2195,2195,2195,2195,0
20240409,195500,27331170,2195,2195,2195,2195,0
20240409,195400,27331170,2195,2195,2195,2195,0
20240409,195300,27331170,2195,2195,2195,2195,0
20240409,195200,27331170,2195,2195,2195,2195,0
20240409,195100,27331170,2195,2195,2195,2195,0
20240409,195000,27331170,2195,2195,2195,2195,0
20240409,194900,27331170,2195,2195,2195,2195,0
20240409,194800,27331170,2195,2195,2195,2195,0
20240409,194700,27331170,2195,2195,2195,2195,0
20240409,194600,27331170,2195,2195,2195,2195,0
20240409,194500,27331170,2195,2195,2195,2195,0
20240409,194400,27331170,2195,2195,2195,2195,0
20240409,194300,27331170,2195,2195,2195,2195,0
20240409,194200,27331170,2195,2195,2195,2195,0
20240409,194100,27331170,2195,2195,2195,2195,0
20240409,194000,27331170,2195,2195,2195,2195,0
20240409,193900,27331170,2195,2195,2195,2190,3
20240409,193800,27331170,2195,2195,2195,2195,0
20240409,193700,27331170,2195,2195,2195,2195,0
20240409,193600,27331170,2195,2195,2195,2195,0
20240409,193500,27331170,2195,2195,2195,2195,0
20240409,193400,27331170,2195,2195,2195,2195,0
20240409,193300,27331170,2195,2195,2195,2195,0
20240409,193200,27331170,2195,2195,2195,2195,0
20240409,193100,27331170,2195,2195,2195,2195,0
20240409,193000,27331170,2195,2195,2195,2195,0
20240409,192900,27331170,2195,2195,2195,2195,0
20240409,192800,27331170,2195,2195,2195,2195,0
20240409,192700,27331170,2195,2195,2195,2195,0
20240409,192600,27331170,2195,2195,2195,2195,0
20240409,192500,27331170,2195,2195,2195,2195,0
20240409,192400,27331170,2195,2195,2195,2195,0
20240409,192300,27331170,2195,2195,2195,2195,0
20240409,192200,27331170,2195,2195,2195,2195,0
20240409,192100,27331170,2195,2195,2195,2195,0
20240409,192000,27331170,2195,2195,2195,2195,0
20240409,191900,27331170,2195,2195,2195,2195,0
20240409,191800,27331170,2195,2195,2195,2195,0
20240409,191700,27331170,2195,2195,2195,2195,0
20240409,191600,27331170,2195,2195,2195,2195,0
20240409,191500,27331170,2195,2195,2195,2195,0
20240409,191400,27331170,2195,2195,2195,2195,0
20240409,191300,27331170,2195,2195,2195,2195,0
20240409,191200,27331170,2195,2195,2195,2195,0
20240409,191100,27331170,2195,2195,2195,2195,0
20240409,191000,27331170,2195,2195,2195,2195,0
20240409,190900,27331170,2195,2195,2195,2190,3
20240409,190800,27331170,2195,2195,2195,2195,0
20240409,190700,27331170,2195,2195,2195,2195,0
20240409,190600,27331170,2195,2195,2195,2195,0
20240409,190500,27331170,2195,2195,2195,2195,0
20240409,190400,27331170,2195,2195,2195,2195,0
20240409,190300,27331170,2195,2195,2195,2195,0
20240409,190200,27331170,2195,2195,2195,2195,0
20240409,190100,27331170,2195,2195,2195,2195,0
20240409,190000,27331170,2195,2195,2195,2195,0
20240409,185900,27331170,2195,2195,2195,2195,0
20240409,185800,27331170,2195,2195,2195,2195,0
20240409,185700,27331170,2195,2195,2195,2195,0
20240409,185600,27331170,2195,2195,2195,2195,0
20240409,185500,27331170,2195,2195,2195,2195,0
20240409,185400,27331170,2195,2195,2195,2195,0
20240409,185300,27331170,2195,2195,2195,2195,0
20240409,185200,27331170,2195,2195,2195,2195,0
20240409,185100,27331170,2195,2195,2195,2195,0
20240409,185000,27331170,2195,2195,2195,2195,0
20240409,184900,27331170,2195,2195,2195,2195,0
20240409,184800,27331170,2195,2195,2195,2195,0
20240409,184700,27331170,2195,2195,2195,2195,0
20240409,184600,27331170,2195,2195,2195,2195,0
20240409,184500,27331170,2195,2195,2195,2195,0
20240409,184400,27331170,2195,2195,2195,2195,0
20240409,184300,27331170,2195,2195,2195,2195,0
20240409,184200,27331170,2195,2195,2195,2195,0
20240409,184100,27331170,2195,2195,2195,2195,0
20240409,184000,27331170,2195,2195,2195,2195,0
20240409,183900,27331170,2195,2195,2195,2190,3
20240409,183800,27331170,2195,2195,2195,2195,0
20240409,183700,27331170,2195,2195,2195,2195,0
20240409,183600,27331170,2195,2195,2195,2195,0
20240409,183500,27331170,2195,2195,2195,2195,0
20240409,183400,27331170,2195,2195,2195,2195,0
20240409,183300,27331170,2195,2195,2195,2195,0
20240409,183200,27331170,2195,2195,2195,2195,0
20240409,183100,27331170,2195,2195,2195,2195,0
20240409,183000,27331170,2195,2195,2195,2195,0
20240409,182900,27331170,2195,2195,2195,2195,0
20240409,182800,27331170,2195,2195,2195,2195,0
20240409,182700,27331170,2195,2195,2195,2195,0
20240409,182600,27331170,2195,2195,2195,2195,0
20240409,182500,27331170,2195,2195,2195,2195,0
20240409,182400,27331170,2195,2195,2195,2195,0
20240409,182300,27331170,2195,2195,2195,2195,0
20240409,182200,27331170,2195,2195,2195,2195,0
20240409,182100,27331170,2195,2195,2195,2195,0
20240409,182000,27331170,2195,2195,2195,2195,0
20240409,181900,27331170,2195,2195,2195,2195,0
20240409,181800,27331170,2195,2195,2195,2195,0
20240409,181700,27331170,2195,2195,2195,2195,0
20240409,181600,27331170,2195,2195,2195,2195,0
20240409,181500,27331170,2195,2195,2195,2195,0
20240409,181400,27331170,2195,2195,2195,2195,0
20240409,181300,27331170,2195,2195,2195,2195,0
20240409,181200,27331170,2195,2195,2195,2195,0
20240409,181100,27331170,2195,2195,2195,2195,0
20240409,181000,27331170,2195,2195,2195,2195,0
20240409,180900,27331170,2195,2195,2195,2190,3
20240409,180800,27331170,2195,2195,2195,2195,0
20240409,180700,27331170,2195,2195,2195,2195,0
20240409,180600,27331170,2195,2195,2195,2195,0
20240409,180500,27331170,2195,2195,2195,2195,0
20240409,180400,27331170,2195,2195,2195,2195,0
20240409,180300,27331170,2195,2195,2195,2195,0
20240409,180200,27331170,2195,2195,2195,2195,0
20240409,180100,27331170,2195,2195,2195,2195,0
20240409,180000,27331170,2195,2195,2195,2195,0
20240409,175900,27331170,2195,2195,2195,2195,0
20240409,175800,27331170,2195,2195,2195,2195,0
20240409,175700,27331170,2195,2195,2195,2195,0
20240409,175600,27331170,2195,2195,2195,2195,0
20240409,175500,27331170,2195,2195,2195,2195,0
20240409,175400,27331170,2195,2195,2195,2195,0
20240409,175300,27331170,2195,2195,2195,2195,0
20240409,175200,27331170,2195,2195,2195,2195,0
20240409,175100,27331170,2195,2195,2195,2195,0
20240409,175000,27331170,2195,2195,2195,2195,0
20240409,174900,27331170,2195,2195,2195,2195,0
20240409,174800,27331170,2195,2195,2195,2195,0
20240409,174700,27331170,2195,2195,2195,2195,0
20240409,174600,27331170,2195,2195,2195,2195,0
20240409,174500,27331170,2195,2195,2195,2195,0
20240409,174400,27331170,2195,2195,2195,2195,0
20240409,174300,27331170,2195,2195,2195,2195,0
20240409,174200,27331170,2195,2195,2195,2195,0
20240409,174100,27331170,2195,2195,2195,2195,0
20240409,174000,27331170,2195,2195,2195,2195,0
20240409,173900,27331170,2195,2195,2195,2190,3
20240409,173800,27331170,2195,2195,2195,2195,0
20240409,173700,27331170,2195,2195,2195,2195,0
20240409,173600,27331170,2195,2195,2195,2195,0
20240409,173500,27331170,2195,2195,2195,2195,0
20240409,173400,27331170,2195,2195,2195,2195,0
20240409,173300,27331170,2195,2195,2195,2195,0
20240409,173200,27331170,2195,2195,2195,2195,0
20240409,173100,27331170,2195,2195,2195,2195,0
20240409,173000,27331170,2195,2195,2195,2195,0
20240409,172900,27331170,2195,2195,2195,2195,0
20240409,172800,27331170,2195,2195,2195,2195,0
20240409,172700,27331170,2195,2195,2195,2195,0
20240409,172600,27331170,2195,2195,2195,2195,0
20240409,172500,27331170,2195,2195,2195,2195,0
20240409,172400,27331170,2195,2195,2195,2195,0
20240409,172300,27331170,2195,2195,2195,2195,0
20240409,172200,27331170,2195,2195,2195,2195,0
20240409,172100,27331170,2195,2195,2195,2195,0
20240409,172000,27331170,2195,2195,2195,2195,0
20240409,171900,27331170,2195,2195,2195,2195,0
20240409,171800,27331170,2195,2195,2195,2195,0
20240409,171700,27331170,2195,2195,2195,2195,0
20240409,171600,27331170,2195,2195,2195,2195,0
20240409,171500,27331170,2195,2195,2195,2195,0
20240409,171400,27331170,2195,2195,2195,2195,0
20240409,171300,27331170,2195,2195,2195,2195,0
20240409,171200,27331170,2195,2195,2195,2195,0
20240409,171100,27331170,2195,2195,2195,2195,0
20240409,171000,27331170,2195,2195,2195,2195,0
20240409,170900,27331170,2195,2195,2195,2190,3
20240409,170800,27331170,2195,2195,2195,2195,0
20240409,170700,27331170,2195,2195,2195,2195,0
20240409,170600,27331170,2195,2195,2195,2195,0
20240409,170500,27331170,2195,2195,2195,2195,0
20240409,170400,27331170,2195,2195,2195,2195,0
20240409,170300,27331170,2195,2195,2195,2195,0
20240409,170200,27331170,2195,2195,2195,2195,0
20240409,170100,27331170,2195,2195,2195,2195,0
20240409,170000,27331170,2195,2195,2195,2195,0
20240409,165900,27331170,2195,2195,2195,2195,0
20240409,165800,27331170,2195,2195,2195,2195,0
20240409,165700,27331170,2195,2195,2195,2195,0
20240409,165600,27331170,2195,2195,2195,2195,0
20240409,165500,27331170,2195,2195,2195,2195,0
20240409,165400,27331170,2195,2195,2195,2195,0
20240409,165300,27331170,2195,2195,2195,2195,0
20240409,165200,27331170,2195,2195,2195,2195,0
20240409,165100,27331170,2195,2195,2195,2195,0
20240409,165000,27331170,2195,2195,2195,2195,0
20240409,164900,27331170,2195,2195,2195,2195,0
20240409,164800,27331170,2195,2195,2195,2195,0
20240409,164700,27331170,2195,2195,2195,2195,0
20240409,164600,27331170,2195,2195,2195,2195,0
20240409,164500,27331170,2195,2195,2195,2195,0
20240409,164400,27331170,2195,2195,2195,2195,0
20240409,164300,27331170,2195,2195,2195,2195,0
20240409,164200,27331170,2195,2195,2195,2195,0
20240409,164100,27331170,2195,2195,2195,2195,0
20240409,164000,27331170,2195,2195,2195,2195,0
20240409,163900,27331170,2195,2195,2195,2190,3
20240409,163800,27331170,2195,2195,2195,2195,0
20240409,163700,27331170,2195,2195,2195,2195,0
20240409,163600,27331170,2195,2195,2195,2195,0
20240409,163500,27331170,2195,2195,2195,2195,0
20240409,163400,27331170,2195,2195,2195,2195,0
20240409,163300,27331170,2195,2195,2195,2195,0
20240409,163200,27331170,2195,2195,2195,2195,0
20240409,163100,27331170,2195,2195,2195,2195,0
20240409,163000,27331170,2195,2195,2195,2195,0
20240409,162900,27331170,2195,2195,2195,2195,0
20240409,162800,27331170,2195,2195,2195,2195,0
20240409,162700,27331170,2195,2195,2195,2195,0
20240409,162600,27331170,2195,2195,2195,2195,0
20240409,162500,27331170,2195,2195,2195,2195,0
20240409,162400,27331170,2195,2195,2195,2195,0
20240409,162300,27331170,2195,2195,2195,2195,0
20240409,162200,27331170,2195,2195,2195,2195,0
20240409,162100,27331170,2195,2195,2195,2195,0
20240409,162000,27331170,2195,2195,2195,2195,0
20240409,161900,27331170,2195,2195,2195,2195,0
20240409,161800,27331170,2195,2195,2195,2195,0
20240409,161700,27331170,2195,2195,2195,2195,0
20240409,161600,27331170,2195,2195,2195,2195,0
20240409,161500,27331170,2195,2195,2195,2195,0
20240409,161400,27331170,2195,2195,2195,2195,0
20240409,161300,27331170,2195,2195,2195,2195,0
20240409,161200,27331170,2195,2195,2195,2195,0
20240409,161100,27331170,2195,2195,2195,2195,0
20240409,161000,27331170,2195,2195,2195,2195,0
20240409,160900,27331170,2195,2195,2195,2190,3
20240409,160800,27331170,2195,2195,2195,2195,0
20240409,160700,27331170,2195,2195,2195,2195,0
20240409,160600,27331170,2195,2195,2195,2195,0
20240409,160500,27331170,2195,2195,2195,2195,0
20240409,160400,27331170,2195,2195,2195,2195,0
20240409,160300,27331170,2195,2195,2195,2195,0
20240409,160200,27331170,2195,2195,2195,2195,0
20240409,160100,27331170,2195,2195,2195,2195,0
20240409,160000,27331170,2195,2195,2195,2195,0
20240409,155900,27331170,2195,2195,2195,2195,0
20240409,155800,27331170,2195,2195,2195,2195,0
20240409,155700,27331170,2195,2195,2195,2195,0
20240409,155600,27331170,2195,2195,2195,2195,0
20240409,155500,27331170,2195,2195,2195,2195,0
20240409,155400,27331170,2195,2195,2195,2195,0
20240409,155300,27331170,2195,2195,2195,2195,0
20240409,155200,27331170,2195,2195,2195,2195,0
20240409,155100,27331170,2195,2195,2195,2195,0
20240409,155000,27331170,2195,2195,2195,2195,0
20240409,154900,27331170,2195,2195,2195,2195,0
20240409,154800,27331170,2195,2195,2195,2195,0
20240409,154700,27331170,2195,2195,2195,2195,0
20240409,154600,27331170,2195,2195,2195,2195,0
20240409,154500,27331170,2195,2195,2195,2195,0
20240409,154400,27331170,2195,2195,2195,2195,0
20240409,154300,27331170,2195,2195,2195,2195,0
20240409,154200,27331170,2195,2195,2195,2195,0
20240409,154100,27331170,2195,2195,2195,2195,0
20240409,154000,27331170,2195,2195,2195,2195,0
20240409,153900,27331170,2195,2195,2195,2190,3
20240409,153800,27331170,2195,2195,2195,2195,0
20240409,153700,27331170,2195,2195,2195,2195,0
20240409,153600,27331170,2195,2195,2195,2195,0
20240409,153500,27331170,2195,2195,2195,2195,0
20240409,153400,27331170,2195,2195,2195,2195,0
20240409,153300,27331170,2195,2195,2195,2195,0
20240409,153200,27331170,2195,2195,2195,2195,0
20240409,153100,27331170,2195,2195,2195,2195,0
20240409,153000,27331170,2195,2195,2195,2195,0
20240409,152900,27331170,2195,2195,2195,2195,0
20240409,152800,27331170,2195,2195,2195,2195,0
20240409,152700,27331170,2195,2195,2195,2195,0
20240409,152600,27331170,2195,2195,2195,2195,0
20240409,152500,27331170,2195,2195,2195,2195,0
20240409,152400,27331170,2195,2195,2195,2195,0
20240409,152300,27331170,2195,2195,2195,2195,0
20240409,152200,27331170,2195,2195,2195,2195,0
20240409,152100,27331170,2195,2195,2195,2195,0
20240409,152000,27331170,2195,2195,2195,2195,0
20240409,151900,27331170,2195,2195,2195,2195,0
20240409,151800,27331170,2195,2195,2195,2190,3
20240409,151700,27324590,2190,2190,2190,2190,0
20240409,151600,27324590,2190,2190,2190,2190,0
20240409,151500,27324590,2190,2190,2190,2190,0
20240409,151400,27324590,2190,2190,2190,2190,0
20240409,151300,27324590,2190,2190,2190,2190,0
20240409,151200,27324590,2190,2190,2190,2190,0
20240409,151100,27324590,2190,2190,2190,2190,0
20240409,151000,27324590,2190,2190,2190,2190,0
20240409,150900,27324590,2190,2190,2190,2190,181
20240409,150800,26928200,2190,2190,2190,2190,0
20240409,150700,26928200,2190,2190,2190,2190,0
20240409,150600,26928200,2190,2190,2190,2190,0
20240409,150500,26928200,2190,2190,2190,2190,0
20240409,150400,26928200,2190,2190,2190,2190,0
20240409,150300,26928200,2190,2190,2190,2190,0
20240409,150200,26928200,2190,2190,2190,2190,0
20240409,150100,26928200,2190,2190,2190,2190,0
20240409,150000,26928200,2190,2190,2190,2190,0
20240409,145900,26928200,2190,2195,2195,2190,4
20240409,145800,26919430,2195,2195,2195,2195,0
20240409,145700,26919430,2195,2195,2195,2195,0
20240409,145600,26919430,2195,2195,2195,2195,0
20240409,145500,26919430,2195,2195,2195,2195,0
20240409,145400,26919430,2195,2195,2195,2195,0
20240409,145300,26919430,2195,2195,2195,2195,0
20240409,145200,26919430,2195,2195,2195,2195,0
20240409,145100,26919430,2195,2195,2195,2195,0
20240409,145000,26919430,2195,2195,2195,2195,0
20240409,144900,26919430,2195,2195,2195,2195,0
20240409,144800,26919430,2195,2195,2195,2195,0
20240409,144700,26919430,2195,2195,2195,2195,10
20240409,144600,26897480,2195,2195,2195,2195,0
20240409,144500,26897480,2195,2195,2195,2195,0
20240409,144400,26897480,2195,2195,2195,2195,0
20240409,144300,26897480,2195,2195,2195,2195,0
20240409,144200,26897480,2195,2195,2195,2195,0
20240409,144100,26897480,2195,2195,2195,2195,30
20240409,144000,26831630,2190,2190,2190,2190,1
20240409,143900,26829440,2190,2190,2190,2190,1
20240409,143800,26827250,2190,2190,2190,2190,0
20240409,143700,26827250,2190,2190,2190,2190,0
20240409,143600,26827250,2190,2190,2190,2190,0
20240409,143500,26827250,2190,2190,2190,2190,0
20240409,143400,26827250,2190,2190,2190,2190,0
20240409,143300,26827250,2190,2190,2190,2190,0
20240409,143200,26827250,2190,2190,2190,2190,0
20240409,143100,26827250,2190,2190,2190,2190,0
20240409,143000,26827250,2190,2190,2190,2190,0
20240409,142900,26827250,2190,2190,2190,2190,0
20240409,142800,26827250,2190,2190,2190,2190,18
20240409,142700,26787830,2190,2190,2190,2190,1
20240409,142600,26785640,2190,2190,2190,2190,0
20240409,142500,26785640,2190,2190,2190,2190,0
20240409,142400,26785640,2190,2190,2190,2190,0
20240409,142300,26785640,2190,2190,2190,2190,0
20240409,142200,26785640,2190,2190,2190,2190,0
20240409,142100,26785640,2190,2190,2190,2190,0
20240409,142000,26785640,2190,2190,2190,2190,0
20240409,141900,26785640,2190,2190,2190,2190,0
20240409,141800,26785640,2190,2190,2190,2190,0
20240409,141700,26785640,2190,2190,2190,2190,5
20240409,141600,26774690,2190,2190,2190,2190,0
20240409,141500,26774690,2190,2190,2190,2190,0
20240409,141400,26774690,2190,2190,2190,2190,0
20240409,141300,26774690,2190,2190,2190,2190,0
20240409,141200,26774690,2190,2190,2190,2190,0
20240409,141100,26774690,2190,2190,2190,2190,0
20240409,141000,26774690,2190,2190,2190,2190,0
20240409,140900,26774690,2190,2190,2190,2190,0
20240409,140800,26774690,2190,2190,2190,2190,0
20240409,140700,26774690,2190,2190,2190,2190,0
20240409,140600,26774690,2190,2190,2190,2190,0
20240409,140500,26774690,2190,2190,2190,2190,0
20240409,140400,26774690,2190,2190,2190,2190,0
20240409,140300,26774690,2190,2190,2190,2190,0
20240409,140200,26774690,2190,2190,2190,2190,0
20240409,140100,26774690,2190,2190,2190,2190,0
20240409,140000,26774690,2190,2190,2190,2190,0
20240409,135900,26774690,2190,2190,2190,2190,0
20240409,135800,26774690,2190,2190,2190,2190,0
20240409,135700,26774690,2190,2190,2190,2190,0
20240409,135600,26774690,2190,2190,2190,2190,0
20240409,135500,26774690,2190,2190,2190,2190,0
20240409,135400,26774690,2190,2190,2190,2190,0
20240409,135300,26774690,2190,2190,2190,2190,0
20240409,135200,26774690,2190,2190,2190,2190,0
20240409,135100,26774690,2190,2190,2190,2190,0
20240409,135000,26774690,2190,2190,2190,2190,0
20240409,134900,26774690,2190,2190,2190,2190,5
20240409,134800,26763740,2185,2185,2185,2185,0
20240409,134700,26763740,2185,2185,2185,2185,0
20240409,134600,26763740,2185,2185,2185,2185,0
20240409,134500,26763740,2185,2185,2185,2185,0
20240409,134400,26763740,2185,2185,2185,2185,0
20240409,134300,26763740,2185,2185,2185,2185,0
20240409,134200,26763740,2185,2185,2185,2185,0
20240409,134100,26763740,2185,2185,2185,2185,0
20240409,134000,26763740,2185,2185,2185,2185,0
20240409,133900,26763740,2185,2185,2185,2185,0
20240409,133800,26763740,2185,2185,2185,2185,0
20240409,133700,26763740,2185,2185,2185,2185,0
20240409,133600,26763740,2185,2185,2185,2185,0
20240409,133500,26763740,2185,2185,2185,2185,0
20240409,133400,26763740,2185,2185,2185,2185,0
20240409,133300,26763740,2185,2185,2185,2185,0
20240409,133200,26763740,2185,2185,2185,2185,0
20240409,133100,26763740,2185,2185,2185,2185,0
20240409,133000,26763740,2185,2185,2185,2185,0
20240409,132900,26763740,2185,2185,2185,2185,0
20240409,132800,26763740,2185,2185,2185,2185,0
20240409,132700,26763740,2185,2185,2185,2185,0
20240409,132600,26763740,2185,2185,2185,2185,0
20240409,132500,26763740,2185,2185,2185,2185,0
20240409,132400,26763740,2185,2185,2185,2185,0
20240409,132300,26763740,2185,2185,2185,2185,0
20240409,132200,26763740,2185,2185,2185,2185,0
20240409,132100,26763740,2185,2185,2185,2185,0
20240409,132000,26763740,2185,2185,2185,2185,0
20240409,131900,26763740,2185,2185,2185,2185,0
20240409,131800,26763740,2185,2185,2185,2185,0
20240409,131700,26763740,2185,2185,2185,2185,0
20240409,131600,26763740,2185,2185,2185,2185,0
20240409,131500,26763740,2185,2185,2185,2185,0
20240409,131400,26763740,2185,2185,2185,2185,0
20240409,131300,26763740,2185,2185,2185,2185,0
20240409,131200,26763740,2185,2185,2185,2185,0
20240409,131100,26763740,2185,2185,2185,2185,0
20240409,131000,26763740,2185,2185,2185,2185,0
20240409,130900,26763740,2185,2185,2185,2185,0
20240409,130800,26763740,2185,2185,2185,2185,0
20240409,130700,26763740,2185,2185,2185,2185,0
20240409,130600,26763740,2185,2185,2185,2185,0
20240409,130500,26763740,2185,2185,2185,2185,0
20240409,130400,26763740,2185,2185,2185,2185,0
20240409,130300,26763740,2185,2185,2185,2185,0
20240409,130200,26763740,2185,2185,2185,2185,0
20240409,130100,26763740,2185,2185,2185,2185,0
20240409,130000,26763740,2185,2185,2185,2185,0
20240409,125900,26763740,2185,2185,2185,2185,0
20240409,125800,26763740,2185,2185,2185,2185,0
20240409,125700,26763740,2185,2185,2185,2185,0
20240409,125600,26763740,2185,2185,2185,2185,0
20240409,125500,26763740,2185,2185,2185,2185,0
20240409,125400,26763740,2185,2185,2185,2185,0
20240409,125300,26763740,2185,2185,2185,2185,0
20240409,125200,26763740,2185,2185,2185,2185,0
20240409,125100,26763740,2185,2185,2185,2185,0
20240409,125000,26763740,2185,2185,2185,2185,0
20240409,124900,26763740,2185,2185,2185,2185,0
20240409,124800,26763740,2185,2185,2185,2185,0
20240409,124700,26763740,2185,2185,2185,2185,0
20240409,124600,26763740,2185,2185,2185,2185,0
20240409,124500,26763740,2185,2185,2185,2185,0
20240409,124400,26763740,2185,2185,2185,2185,0
20240409,124300,26763740,2185,2185,2185,2185,0
20240409,124200,26763740,2185,2185,2185,2185,0
20240409,124100,26763740,2185,2185,2185,2185,0
20240409,124000,26763740,2185,2185,2185,2185,0
20240409,123900,26763740,2185,2185,2185,2185,0
20240409,123800,26763740,2185,2185,2185,2185,0
20240409,123700,26763740,2185,2185,2185,2185,0
20240409,123600,26763740,2185,2185,2185,2185,0
20240409,123500,26763740,2185,2185,2185,2185,0
20240409,123400,26763740,2185,2185,2185,2185,0
20240409,123300,26763740,2185,2185,2185,2185,0
20240409,123200,26763740,2185,2185,2185,2185,0
20240409,123100,26763740,2185,2185,2185,2185,0
20240409,123000,26763740,2185,2185,2185,2185,0
20240409,122900,26763740,2185,2185,2185,2185,0
20240409,122800,26763740,2185,2185,2185,2185,0
20240409,122700,26763740,2185,2185,2185,2185,0
20240409,122600,26763740,2185,2185,2185,2185,0
20240409,122500,26763740,2185,2185,2185,2185,0
20240409,122400,26763740,2185,2185,2185,2185,0
20240409,122300,26763740,2185,2185,2185,2185,0
20240409,122200,26763740,2185,2185,2185,2185,0
20240409,122100,26763740,2185,2185,2185,2185,0
20240409,122000,26763740,2185,2185,2185,2185,0
20240409,121900,26763740,2185,2185,2185,2185,0
20240409,121800,26763740,2185,2185,2185,2185,0
20240409,121700,26763740,2185,2185,2185,2185,0
20240409,121600,26763740,2185,2185,2185,2185,0
20240409,121500,26763740,2185,2185,2185,2185,0
20240409,121400,26763740,2185,2185,2185,2185,0
20240409,121300,26763740,2185,2185,2185,2185,0
20240409,121200,26763740,2185,2185,2185,2185,0
20240409,121100,26763740,2185,2185,2185,2185,0
20240409,121000,26763740,2185,2185,2185,2185,0
20240409,120900,26763740,2185,2185,2185,2185,0
20240409,120800,26763740,2185,2185,2185,2185,0
20240409,120700,26763740,2185,2185,2185,2185,0
20240409,120600,26763740,2185,2185,2185,2185,0
20240409,120500,26763740,2185,2185,2185,2185,0
20240409,120400,26763740,2185,2185,2185,2185,0
20240409,120300,26763740,2185,2185,2185,2185,0
20240409,120200,26763740,2185,2185,2185,2185,0
20240409,120100,26763740,2185,2185,2185,2185,0
20240409,120000,26763740,2185,2185,2185,2185,0
20240409,115900,26763740,2185,2185,2185,2185,0
20240409,115800,26763740,2185,2185,2185,2185,0
20240409,115700,26763740,2185,2185,2185,2185,0
20240409,115600,26763740,2185,2185,2185,2185,0
20240409,115500,26763740,2185,2185,2185,2185,0
20240409,115400,26763740,2185,2185,2185,2185,0
20240409,115300,26763740,2185,2185,2185,2185,0
20240409,115200,26763740,2185,2185,2185,2185,0
20240409,115100,26763740,2185,2185,2185,2185,0
20240409,115000,26763740,2185,2185,2185,2185,0
20240409,114900,26763740,2185,2185,2185,2185,0
20240409,114800,26763740,2185,2185,2185,2185,0
20240409,114700,26763740,2185,2185,2185,2185,0
20240409,114600,26763740,2185,2185,2185,2185,767
20240409,114500,25087845,2190,2190,2190,2190,0
20240409,114400,25087845,2190,2190,2190,2190,7654
20240409,114300,8325585,2190,2190,2190,2190,0
20240409,114200,8325585,2190,2190,2190,2190,10
20240409,114100,8303685,2190,2190,2190,2190,2
20240409,114000,8299305,2190,2190,2190,2190,0
20240409,113900,8299305,2190,2190,2190,2190,0
20240409,113800,8299305,2190,2190,2190,2190,0
20240409,113700,8299305,2190,2190,2190,2190,0
20240409,113600,8299305,2190,2190,2190,2190,0
20240409,113500,8299305,2190,2190,2190,2190,0
20240409,113400,8299305,2190,2190,2190,2190,0
20240409,113300,8299305,2190,2190,2190,2190,0
20240409,113200,8299305,2190,2190,2190,2190,0
20240409,113100,8299305,2190,2190,2190,2190,0
20240409,113000,8299305,2190,2190,2190,2190,0
20240409,112900,8299305,2190,2190,2190,2190,0
20240409,112800,8299305,2190,2190,2190,2190,0
20240409,112700,8299305,2190,2190,2190,2190,0
20240409,112600,8299305,2190,2190,2190,2190,102
20240409,112500,8075925,2195,2195,2195,2195,0
20240409,112400,8075925,2195,2195,2195,2195,0
20240409,112300,8075925,2195,2195,2195,2195,0
20240409,112200,8075925,2195,2195,2195,2195,500
20240409,112100,6978425,2190,2190,2190,2190,0
20240409,112000,6978425,2190,2190,2190,2190,0
20240409,111900,6978425,2190,2190,2190,2190,0
20240409,111800,6978425,2190,2190,2190,2190,0
20240409,111700,6978425,2190,2190,2190,2190,0
20240409,111600,6978425,2190,2190,2190,2190,0
20240409,111500,6978425,2190,2190,2190,2190,0
20240409,111400,6978425,2190,2190,2190,2190,0
20240409,111300,6978425,2190,2190,2190,2190,0
20240409,111200,6978425,2190,2190,2190,2190,0
20240409,111100,6978425,2190,2190,2190,2190,0
20240409,111000,6978425,2190,2190,2190,2190,0
20240409,110900,6978425,2190,2190,2195,2190,575
20240409,110800,5719160,2185,2185,2185,2185,0
20240409,110700,5719160,2185,2185,2185,2185,0
20240409,110600,5719160,2185,2185,2185,2185,0
20240409,110500,5719160,2185,2185,2185,2185,0
20240409,110400,5719160,2185,2185,2185,2185,0
20240409,110300,5719160,2185,2185,2185,2185,0
20240409,110200,5719160,2185,2185,2185,2185,0
20240409,110100,5719160,2185,2185,2185,2185,0
20240409,110000,5719160,2185,2185,2185,2185,0
20240409,105900,5719160,2185,2185,2185,2185,0
20240409,105800,5719160,2185,2185,2185,2185,0
20240409,105700,5719160,2185,2185,2185,2185,0
20240409,105600,5719160,2185,2185,2185,2185,0
20240409,105500,5719160,2185,2185,2185,2185,0
20240409,105400,5719160,2185,2185,2185,2185,0
20240409,105300,5719160,2185,2185,2185,2185,0
20240409,105200,5719160,2185,2185,2185,2185,0
20240409,105100,5719160,2185,2185,2185,2185,0
20240409,105000,5719160,2185,2185,2185,2185,0
20240409,104900,5719160,2185,2185,2185,2185,0
20240409,104800,5719160,2185,2185,2185,2185,0
20240409,104700,5719160,2185,2185,2185,2185,0
20240409,104600,5719160,2185,2185,2185,2185,0
20240409,104500,5719160,2185,2185,2185,2185,0
20240409,104400,5719160,2185,2185,2185,2185,200
20240409,104300,5282160,2185,2185,2185,2185,0
20240409,104200,5282160,2185,2185,2185,2185,0
20240409,104100,5282160,2185,2185,2185,2185,0
20240409,104000,5282160,2185,2185,2185,2185,0
20240409,103900,5282160,2185,2185,2185,2185,0
20240409,103800,5282160,2185,2185,2185,2185,0
20240409,103700,5282160,2185,2185,2185,2185,0
20240409,103600,5282160,2185,2185,2185,2185,0
20240409,103500,5282160,2185,2185,2185,2185,0
20240409,103400,5282160,2185,2185,2185,2185,0
20240409,103300,5282160,2185,2185,2185,2185,0
20240409,103200,5282160,2185,2185,2185,2185,0
20240409,103100,5282160,2185,2185,2185,2185,0
20240409,103000,5282160,2185,2185,2185,2185,0
20240409,102900,5282160,2185,2185,2185,2185,0
20240409,102800,5282160,2185,2185,2185,2185,0
20240409,102700,5282160,2185,2185,2185,2185,0
20240409,102600,5282160,2185,2185,2185,2185,0
20240409,102500,5282160,2185,2185,2185,2185,0
20240409,102400,5282160,2185,2185,2185,2185,0
20240409,102300,5282160,2185,2185,2185,2185,0
20240409,102200,5282160,2185,2185,2185,2185,0
20240409,102100,5282160,2185,2185,2185,2185,0
20240409,102000,5282160,2185,2185,2185,2185,0
20240409,101900,5282160,2185,2185,2185,2185,0
20240409,101800,5282160,2185,2185,2185,2185,0
20240409,101700,5282160,2185,2185,2185,2185,0
20240409,101600,5282160,2185,2185,2185,2185,0
20240409,101500,5282160,2185,2185,2185,2185,0
20240409,101400,5282160,2185,2185,2185,2185,0
20240409,101300,5282160,2185,2185,2185,2185,0
20240409,101200,5282160,2185,2185,2185,2185,0
20240409,101100,5282160,2185,2185,2185,2185,10
20240409,101000,5260310,2180,2180,2180,2180,0
20240409,100900,5260310,2180,2180,2180,2180,0
20240409,100800,5260310,2180,2180,2180,2180,0
20240409,100700,5260310,2180,2180,2180,2180,0
20240409,100600,5260310,2180,2180,2180,2180,0
20240409,100500,5260310,2180,2180,2180,2180,0
20240409,100400,5260310,2180,2180,2180,2180,0
20240409,100300,5260310,2180,2180,2180,2180,0
20240409,100200,5260310,2180,2180,2180,2180,0
20240409,100100,5260310,2180,2180,2180,2180,0
20240409,100000,5260310,2180,2180,2180,2180,0
20240409,095900,5260310,2180,2185,2185,2180,300
20240409,095800,4606060,2185,2185,2185,2185,0
20240409,095700,4606060,2185,2185,2185,2185,0
20240409,095600,4606060,2185,2185,2185,2185,1
20240409,095500,4603875,2185,2185,2185,2185,0
20240409,095400,4603875,2185,2185,2185,2185,0
20240409,095300,4603875,2185,2185,2185,2185,1
20240409,095200,4601690,2180,2180,2180,2180,0
20240409,095100,4601690,2180,2180,2180,2180,0
20240409,095000,4601690,2180,2180,2180,2180,0
20240409,094900,4601690,2180,2180,2180,2180,0
20240409,094800,4601690,2180,2180,2180,2180,0
20240409,094700,4601690,2180,2180,2180,2180,0
20240409,094600,4601690,2180,2180,2180,2180,0
20240409,094500,4601690,2180,2180,2180,2180,2
20240409,094400,4597330,2180,2180,2180,2180,2
20240409,094300,4592970,2185,2185,2185,2185,0
20240409,094200,4592970,2185,2185,2185,2185,0
20240409,094100,4592970,2185,2185,2185,2185,49
20240409,094000,4485905,2180,2180,2180,2180,0
20240409,093900,4485905,2180,2180,2180,2180,0
20240409,093800,4485905,2180,2180,2180,2180,0
20240409,093700,4485905,2180,2180,2180,2180,0
20240409,093600,4485905,2180,2180,2180,2180,0
20240409,093500,4485905,2180,2180,2180,2180,0
20240409,093400,4485905,2180,2180,2180,2180,0
20240409,093300,4485905,2180,2180,2180,2180,0
20240409,093200,4485905,2180,2180,2180,2180,0
20240409,093100,4485905,2180,2180,2180,2180,0
20240409,093000,4485905,2180,2180,2180,2180,10
20240409,092900,4464105,2195,2195,2195,2195,5
20240409,092800,4453130,2195,2195,2195,2195,0
20240409,092700,4453130,2195,2195,2195,2195,0
20240409,092600,4453130,2195,2190,2195,2190,2003
20240409,092500,56680,2180,2180,2180,2180,0
20240409,092400,56680,2180,2180,2180,2180,15
20240409,092300,23980,2180,2180,2180,2180,0
20240409,092200,23980,2180,2180,2180,2180,0
20240409,092100,23980,2180,2180,2180,2180,0
20240409,092000,23980,2180,2180,2180,2180,0
20240409,091900,23980,2180,2180,2180,2180,0
20240409,091800,23980,2180,2180,2180,2180,0
20240409,091700,23980,2180,2180,2180,2180,0
20240409,091600,23980,2180,2180,2180,2180,0
20240409,091500,23980,2180,2180,2180,2180,0
20240409,091400,23980,2180,2180,2180,2180,0
20240409,091300,23980,2180,2180,2180,2180,0
20240409,091200,23980,2180,2180,2180,2180,10
20240409,091100,2180,2180,2180,2180,2180,0
20240409,091000,2180,2180,2180,2180,2180,1
20240409,090900,0,2190,2190,2190,2190,0
20240409,090800,0,2190,2190,2190,2190,0
20240409,090700,0,2190,2190,2190,2190,0
20240409,090600,0,2190,2190,2190,2190,0
20240409,090500,0,2190,2190,2190,2190,0
20240409,090400,0,2190,2190,2190,2190,0
20240409,090300,0,2190,2190,2190,2190,0
20240409,090200,0,2190,2190,2190,2190,0
20240409,090100,0,2190,2190,2190,2190,0
20240409,090000,0,2190,2190,2190,2190,0