KissMeData/199150/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,203600,2415545,4190,4190,4190,4190,1
20240425,203500,2415545,4190,4190,4190,4190,0
20240425,203400,2415545,4190,4190,4190,4190,0
20240425,203300,2415545,4190,4190,4190,4190,0
20240425,203200,2415545,4190,4190,4190,4190,0
20240425,203100,2415545,4190,4190,4190,4190,0
20240425,203000,2415545,4190,4190,4190,4190,0
20240425,202900,2415545,4190,4190,4190,4190,0
20240425,202800,2415545,4190,4190,4190,4190,0
20240425,202700,2415545,4190,4190,4190,4190,0
20240425,202600,2415545,4190,4190,4190,4190,0
20240425,202500,2415545,4190,4190,4190,4190,0
20240425,202400,2415545,4190,4190,4190,4190,0
20240425,202300,2415545,4190,4190,4190,4190,0
20240425,202200,2415545,4190,4190,4190,4190,0
20240425,202100,2415545,4190,4190,4190,4190,0
20240425,202000,2415545,4190,4190,4190,4190,0
20240425,201900,2415545,4190,4190,4190,4190,0
20240425,201800,2415545,4190,4190,4190,4190,0
20240425,201700,2415545,4190,4190,4190,4190,0
20240425,201600,2415545,4190,4190,4190,4190,0
20240425,201500,2415545,4190,4190,4190,4190,0
20240425,201400,2415545,4190,4190,4190,4190,0
20240425,201300,2415545,4190,4190,4190,4190,0
20240425,201200,2415545,4190,4190,4190,4190,0
20240425,201100,2415545,4190,4190,4190,4190,0
20240425,201000,2415545,4190,4190,4190,4190,0
20240425,200900,2415545,4190,4190,4190,4190,0
20240425,200800,2415545,4190,4190,4190,4190,0
20240425,200700,2415545,4190,4190,4190,4190,0
20240425,200600,2415545,4190,4190,4190,4190,1
20240425,200500,2415545,4190,4190,4190,4190,0
20240425,200400,2415545,4190,4190,4190,4190,0
20240425,200300,2415545,4190,4190,4190,4190,0
20240425,200200,2415545,4190,4190,4190,4190,0
20240425,200100,2415545,4190,4190,4190,4190,0
20240425,200000,2415545,4190,4190,4190,4190,0
20240425,195900,2415545,4190,4190,4190,4190,0
20240425,195800,2415545,4190,4190,4190,4190,0
20240425,195700,2415545,4190,4190,4190,4190,0
20240425,195600,2415545,4190,4190,4190,4190,0
20240425,195500,2415545,4190,4190,4190,4190,0
20240425,195400,2415545,4190,4190,4190,4190,0
20240425,195300,2415545,4190,4190,4190,4190,0
20240425,195200,2415545,4190,4190,4190,4190,0
20240425,195100,2415545,4190,4190,4190,4190,0
20240425,195000,2415545,4190,4190,4190,4190,0
20240425,194900,2415545,4190,4190,4190,4190,0
20240425,194800,2415545,4190,4190,4190,4190,0
20240425,194700,2415545,4190,4190,4190,4190,0
20240425,194600,2415545,4190,4190,4190,4190,0
20240425,194500,2415545,4190,4190,4190,4190,0
20240425,194400,2415545,4190,4190,4190,4190,0
20240425,194300,2415545,4190,4190,4190,4190,0
20240425,194200,2415545,4190,4190,4190,4190,0
20240425,194100,2415545,4190,4190,4190,4190,0
20240425,194000,2415545,4190,4190,4190,4190,0
20240425,193900,2415545,4190,4190,4190,4190,0
20240425,193800,2415545,4190,4190,4190,4190,0
20240425,193700,2415545,4190,4190,4190,4190,0
20240425,193600,2415545,4190,4190,4190,4190,1
20240425,193500,2415545,4190,4190,4190,4190,0
20240425,193400,2415545,4190,4190,4190,4190,0
20240425,193300,2415545,4190,4190,4190,4190,0
20240425,193200,2415545,4190,4190,4190,4190,0
20240425,193100,2415545,4190,4190,4190,4190,0
20240425,193000,2415545,4190,4190,4190,4190,0
20240425,192900,2415545,4190,4190,4190,4190,0
20240425,192800,2415545,4190,4190,4190,4190,0
20240425,192700,2415545,4190,4190,4190,4190,0
20240425,192600,2415545,4190,4190,4190,4190,0
20240425,192500,2415545,4190,4190,4190,4190,0
20240425,192400,2415545,4190,4190,4190,4190,0
20240425,192300,2415545,4190,4190,4190,4190,0
20240425,192200,2415545,4190,4190,4190,4190,0
20240425,192100,2415545,4190,4190,4190,4190,0
20240425,192000,2415545,4190,4190,4190,4190,0
20240425,191900,2415545,4190,4190,4190,4190,0
20240425,191800,2415545,4190,4190,4190,4190,0
20240425,191700,2415545,4190,4190,4190,4190,0
20240425,191600,2415545,4190,4190,4190,4190,0
20240425,191500,2415545,4190,4190,4190,4190,0
20240425,191400,2415545,4190,4190,4190,4190,0
20240425,191300,2415545,4190,4190,4190,4190,0
20240425,191200,2415545,4190,4190,4190,4190,0
20240425,191100,2415545,4190,4190,4190,4190,0
20240425,191000,2415545,4190,4190,4190,4190,0
20240425,190900,2415545,4190,4190,4190,4190,0
20240425,190800,2415545,4190,4190,4190,4190,0
20240425,190700,2415545,4190,4190,4190,4190,0
20240425,190600,2415545,4190,4190,4190,4190,1
20240425,190500,2415545,4190,4190,4190,4190,0
20240425,190400,2415545,4190,4190,4190,4190,0
20240425,190300,2415545,4190,4190,4190,4190,0
20240425,190200,2415545,4190,4190,4190,4190,0
20240425,190100,2415545,4190,4190,4190,4190,0
20240425,190000,2415545,4190,4190,4190,4190,0
20240425,185900,2415545,4190,4190,4190,4190,0
20240425,185800,2415545,4190,4190,4190,4190,0
20240425,185700,2415545,4190,4190,4190,4190,0
20240425,185600,2415545,4190,4190,4190,4190,0
20240425,185500,2415545,4190,4190,4190,4190,0
20240425,185400,2415545,4190,4190,4190,4190,0
20240425,185300,2415545,4190,4190,4190,4190,0
20240425,185200,2415545,4190,4190,4190,4190,0
20240425,185100,2415545,4190,4190,4190,4190,0
20240425,185000,2415545,4190,4190,4190,4190,0
20240425,184900,2415545,4190,4190,4190,4190,0
20240425,184800,2415545,4190,4190,4190,4190,0
20240425,184700,2415545,4190,4190,4190,4190,0
20240425,184600,2415545,4190,4190,4190,4190,0
20240425,184500,2415545,4190,4190,4190,4190,0
20240425,184400,2415545,4190,4190,4190,4190,0
20240425,184300,2415545,4190,4190,4190,4190,0
20240425,184200,2415545,4190,4190,4190,4190,0
20240425,184100,2415545,4190,4190,4190,4190,0
20240425,184000,2415545,4190,4190,4190,4190,0
20240425,183900,2415545,4190,4190,4190,4190,0
20240425,183800,2415545,4190,4190,4190,4190,0
20240425,183700,2415545,4190,4190,4190,4190,0
20240425,183600,2415545,4190,4190,4190,4190,1
20240425,183500,2415545,4190,4190,4190,4190,0
20240425,183400,2415545,4190,4190,4190,4190,0
20240425,183300,2415545,4190,4190,4190,4190,0
20240425,183200,2415545,4190,4190,4190,4190,0
20240425,183100,2415545,4190,4190,4190,4190,0
20240425,183000,2415545,4190,4190,4190,4190,0
20240425,182900,2415545,4190,4190,4190,4190,0
20240425,182800,2415545,4190,4190,4190,4190,0
20240425,182700,2415545,4190,4190,4190,4190,0
20240425,182600,2415545,4190,4190,4190,4190,0
20240425,182500,2415545,4190,4190,4190,4190,0
20240425,182400,2415545,4190,4190,4190,4190,0
20240425,182300,2415545,4190,4190,4190,4190,0
20240425,182200,2415545,4190,4190,4190,4190,0
20240425,182100,2415545,4190,4190,4190,4190,0
20240425,182000,2415545,4190,4190,4190,4190,0
20240425,181900,2415545,4190,4190,4190,4190,0
20240425,181800,2415545,4190,4190,4190,4190,0
20240425,181700,2415545,4190,4190,4190,4190,0
20240425,181600,2415545,4190,4190,4190,4190,0
20240425,181500,2415545,4190,4190,4190,4190,0
20240425,181400,2415545,4190,4190,4190,4190,0
20240425,181300,2415545,4190,4190,4190,4190,0
20240425,181200,2415545,4190,4190,4190,4190,0
20240425,181100,2415545,4190,4190,4190,4190,0
20240425,181000,2415545,4190,4190,4190,4190,0
20240425,180900,2415545,4190,4190,4190,4190,0
20240425,180800,2415545,4190,4190,4190,4190,0
20240425,180700,2415545,4190,4190,4190,4190,0
20240425,180600,2415545,4190,4190,4190,4190,1
20240425,180500,2415545,4190,4190,4190,4190,0
20240425,180400,2415545,4190,4190,4190,4190,0
20240425,180300,2415545,4190,4190,4190,4190,0
20240425,180200,2415545,4190,4190,4190,4190,0
20240425,180100,2415545,4190,4190,4190,4190,0
20240425,180000,2415545,4190,4190,4190,4190,0
20240425,175900,2415545,4190,4190,4190,4190,0
20240425,175800,2415545,4190,4190,4190,4190,0
20240425,175700,2415545,4190,4190,4190,4190,0
20240425,175600,2415545,4190,4190,4190,4190,0
20240425,175500,2415545,4190,4190,4190,4190,0
20240425,175400,2415545,4190,4190,4190,4190,0
20240425,175300,2415545,4190,4190,4190,4190,0
20240425,175200,2415545,4190,4190,4190,4190,0
20240425,175100,2415545,4190,4190,4190,4190,0
20240425,175000,2415545,4190,4190,4190,4190,0
20240425,174900,2415545,4190,4190,4190,4190,0
20240425,174800,2415545,4190,4190,4190,4190,0
20240425,174700,2415545,4190,4190,4190,4190,0
20240425,174600,2415545,4190,4190,4190,4190,0
20240425,174500,2415545,4190,4190,4190,4190,0
20240425,174400,2415545,4190,4190,4190,4190,0
20240425,174300,2415545,4190,4190,4190,4190,0
20240425,174200,2415545,4190,4190,4190,4190,0
20240425,174100,2415545,4190,4190,4190,4190,0
20240425,174000,2415545,4190,4190,4190,4190,0
20240425,173900,2415545,4190,4190,4190,4190,0
20240425,173800,2415545,4190,4190,4190,4190,0
20240425,173700,2415545,4190,4190,4190,4190,0
20240425,173600,2415545,4190,4190,4190,4190,1
20240425,173500,2415545,4190,4190,4190,4190,0
20240425,173400,2415545,4190,4190,4190,4190,0
20240425,173300,2415545,4190,4190,4190,4190,0
20240425,173200,2415545,4190,4190,4190,4190,0
20240425,173100,2415545,4190,4190,4190,4190,0
20240425,173000,2415545,4190,4190,4190,4190,0
20240425,172900,2415545,4190,4190,4190,4190,0
20240425,172800,2415545,4190,4190,4190,4190,0
20240425,172700,2415545,4190,4190,4190,4190,0
20240425,172600,2415545,4190,4190,4190,4190,0
20240425,172500,2415545,4190,4190,4190,4190,0
20240425,172400,2415545,4190,4190,4190,4190,0
20240425,172300,2415545,4190,4190,4190,4190,0
20240425,172200,2415545,4190,4190,4190,4190,0
20240425,172100,2415545,4190,4190,4190,4190,0
20240425,172000,2415545,4190,4190,4190,4190,0
20240425,171900,2415545,4190,4190,4190,4190,0
20240425,171800,2415545,4190,4190,4190,4190,0
20240425,171700,2415545,4190,4190,4190,4190,0
20240425,171600,2415545,4190,4190,4190,4190,0
20240425,171500,2415545,4190,4190,4190,4190,0
20240425,171400,2415545,4190,4190,4190,4190,0
20240425,171300,2415545,4190,4190,4190,4190,0
20240425,171200,2415545,4190,4190,4190,4190,0
20240425,171100,2415545,4190,4190,4190,4190,0
20240425,171000,2415545,4190,4190,4190,4190,0
20240425,170900,2415545,4190,4190,4190,4190,0
20240425,170800,2415545,4190,4190,4190,4190,0
20240425,170700,2415545,4190,4190,4190,4190,0
20240425,170600,2415545,4190,4190,4190,4190,1
20240425,170500,2415545,4190,4190,4190,4190,0
20240425,170400,2415545,4190,4190,4190,4190,0
20240425,170300,2415545,4190,4190,4190,4190,0
20240425,170200,2415545,4190,4190,4190,4190,0
20240425,170100,2415545,4190,4190,4190,4190,0
20240425,170000,2415545,4190,4190,4190,4190,0
20240425,165900,2415545,4190,4190,4190,4190,0
20240425,165800,2415545,4190,4190,4190,4190,0
20240425,165700,2415545,4190,4190,4190,4190,0
20240425,165600,2415545,4190,4190,4190,4190,0
20240425,165500,2415545,4190,4190,4190,4190,0
20240425,165400,2415545,4190,4190,4190,4190,0
20240425,165300,2415545,4190,4190,4190,4190,0
20240425,165200,2415545,4190,4190,4190,4190,0
20240425,165100,2415545,4190,4190,4190,4190,0
20240425,165000,2415545,4190,4190,4190,4190,0
20240425,164900,2415545,4190,4190,4190,4190,0
20240425,164800,2415545,4190,4190,4190,4190,0
20240425,164700,2415545,4190,4190,4190,4190,0
20240425,164600,2415545,4190,4190,4190,4190,0
20240425,164500,2415545,4190,4190,4190,4190,0
20240425,164400,2415545,4190,4190,4190,4190,0
20240425,164300,2415545,4190,4190,4190,4190,0
20240425,164200,2415545,4190,4190,4190,4190,0
20240425,164100,2415545,4190,4190,4190,4190,0
20240425,164000,2415545,4190,4190,4190,4190,0
20240425,163900,2415545,4190,4190,4190,4190,0
20240425,163800,2415545,4190,4190,4190,4190,0
20240425,163700,2415545,4190,4190,4190,4190,0
20240425,163600,2415545,4190,4190,4190,4190,1
20240425,163500,2415545,4190,4190,4190,4190,0
20240425,163400,2415545,4190,4190,4190,4190,0
20240425,163300,2415545,4190,4190,4190,4190,0
20240425,163200,2415545,4190,4190,4190,4190,0
20240425,163100,2415545,4190,4190,4190,4190,0
20240425,163000,2415545,4190,4190,4190,4190,0
20240425,162900,2415545,4190,4190,4190,4190,0
20240425,162800,2415545,4190,4190,4190,4190,0
20240425,162700,2415545,4190,4190,4190,4190,0
20240425,162600,2415545,4190,4190,4190,4190,0
20240425,162500,2415545,4190,4190,4190,4190,0
20240425,162400,2415545,4190,4190,4190,4190,0
20240425,162300,2415545,4190,4190,4190,4190,0
20240425,162200,2415545,4190,4190,4190,4190,0
20240425,162100,2415545,4190,4190,4190,4190,0
20240425,162000,2415545,4190,4190,4190,4190,0
20240425,161900,2415545,4190,4190,4190,4190,0
20240425,161800,2415545,4190,4190,4190,4190,0
20240425,161700,2415545,4190,4190,4190,4190,0
20240425,161600,2415545,4190,4190,4190,4190,0
20240425,161500,2415545,4190,4190,4190,4190,0
20240425,161400,2415545,4190,4190,4190,4190,0
20240425,161300,2415545,4190,4190,4190,4190,0
20240425,161200,2415545,4190,4190,4190,4190,0
20240425,161100,2415545,4190,4190,4190,4190,0
20240425,161000,2415545,4190,4190,4190,4190,0
20240425,160900,2415545,4190,4190,4190,4190,0
20240425,160800,2415545,4190,4190,4190,4190,0
20240425,160700,2415545,4190,4190,4190,4190,0
20240425,160600,2415545,4190,4190,4190,4190,1
20240425,160500,2415545,4190,4190,4190,4190,0
20240425,160400,2415545,4190,4190,4190,4190,0
20240425,160300,2415545,4190,4190,4190,4190,0
20240425,160200,2415545,4190,4190,4190,4190,0
20240425,160100,2415545,4190,4190,4190,4190,0
20240425,160000,2415545,4190,4190,4190,4190,0
20240425,155900,2415545,4190,4190,4190,4190,0
20240425,155800,2415545,4190,4190,4190,4190,0
20240425,155700,2415545,4190,4190,4190,4190,0
20240425,155600,2415545,4190,4190,4190,4190,0
20240425,155500,2415545,4190,4190,4190,4190,0
20240425,155400,2415545,4190,4190,4190,4190,0
20240425,155300,2415545,4190,4190,4190,4190,0
20240425,155200,2415545,4190,4190,4190,4190,0
20240425,155100,2415545,4190,4190,4190,4190,0
20240425,155000,2415545,4190,4190,4190,4190,0
20240425,154900,2415545,4190,4190,4190,4190,0
20240425,154800,2415545,4190,4190,4190,4190,0
20240425,154700,2415545,4190,4190,4190,4190,0
20240425,154600,2415545,4190,4190,4190,4190,0
20240425,154500,2415545,4190,4190,4190,4190,0
20240425,154400,2415545,4190,4190,4190,4190,0
20240425,154300,2415545,4190,4190,4190,4190,0
20240425,154200,2415545,4190,4190,4190,4190,0
20240425,154100,2415545,4190,4190,4190,4190,0
20240425,154000,2415545,4190,4190,4190,4190,0
20240425,153900,2415545,4190,4190,4190,4190,0
20240425,153800,2415545,4190,4190,4190,4190,0
20240425,153700,2415545,4190,4190,4190,4190,0
20240425,153600,2415545,4190,4190,4190,4190,1
20240425,153500,2415545,4190,4190,4190,4190,0
20240425,153400,2415545,4190,4190,4190,4190,0
20240425,153300,2415545,4190,4190,4190,4190,0
20240425,153200,2415545,4190,4190,4190,4190,0
20240425,153100,2415545,4190,4190,4190,4190,0
20240425,153000,2415545,4190,4190,4190,4190,0
20240425,152900,2415545,4190,4190,4190,4190,0
20240425,152800,2415545,4190,4190,4190,4190,0
20240425,152700,2415545,4190,4190,4190,4190,0
20240425,152600,2415545,4190,4190,4190,4190,0
20240425,152500,2415545,4190,4190,4190,4190,0
20240425,152400,2415545,4190,4190,4190,4190,0
20240425,152300,2415545,4190,4190,4190,4190,0
20240425,152200,2415545,4190,4190,4190,4190,0
20240425,152100,2415545,4190,4190,4190,4190,0
20240425,152000,2415545,4190,4190,4190,4190,0
20240425,151900,2415545,4190,4190,4190,4190,0
20240425,151800,2415545,4190,4190,4190,4190,0
20240425,151700,2415545,4190,4190,4190,4190,0
20240425,151600,2415545,4190,4190,4190,4190,0
20240425,151500,2415545,4190,4190,4190,4190,0
20240425,151400,2415545,4190,4190,4190,4190,0
20240425,151300,2415545,4190,4190,4190,4190,0
20240425,151200,2415545,4190,4190,4190,4190,0
20240425,151100,2415545,4190,4190,4190,4190,0
20240425,151000,2415545,4190,4190,4190,4190,0
20240425,150900,2415545,4190,4190,4190,4190,0
20240425,150800,2415545,4190,4190,4190,4190,0
20240425,150700,2415545,4190,4190,4190,4190,0
20240425,150600,2415545,4190,4190,4190,4190,0
20240425,150500,2415545,4190,4190,4190,4190,0
20240425,150400,2415545,4190,4190,4190,4190,0
20240425,150300,2415545,4190,4190,4190,4190,1
20240425,150200,2411355,4000,4000,4000,4000,500
20240425,150100,411355,4190,4190,4190,4190,0
20240425,150000,411355,4190,4190,4190,4190,0
20240425,145900,411355,4190,4190,4190,4190,0
20240425,145800,411355,4190,4190,4190,4190,0
20240425,145700,411355,4190,4190,4190,4190,0
20240425,145600,411355,4190,4190,4190,4190,0
20240425,145500,411355,4190,4190,4190,4190,0
20240425,145400,411355,4190,4190,4190,4190,0
20240425,145300,411355,4190,4190,4190,4190,0
20240425,145200,411355,4190,4190,4190,4190,0
20240425,145100,411355,4190,4190,4190,4190,0
20240425,145000,411355,4190,4190,4190,4190,0
20240425,144900,411355,4190,4190,4190,4190,0
20240425,144800,411355,4190,4190,4190,4190,0
20240425,144700,411355,4190,4190,4190,4190,0
20240425,144600,411355,4190,4190,4190,4190,0
20240425,144500,411355,4190,4190,4190,4190,0
20240425,144400,411355,4190,4190,4190,4190,0
20240425,144300,411355,4190,4190,4190,4190,0
20240425,144200,411355,4190,4190,4190,4190,0
20240425,144100,411355,4190,4190,4190,4190,0
20240425,144000,411355,4190,4190,4190,4190,0
20240425,143900,411355,4190,4190,4190,4190,0
20240425,143800,411355,4190,4190,4190,4190,0
20240425,143700,411355,4190,4190,4190,4190,0
20240425,143600,411355,4190,4190,4190,4190,0
20240425,143500,411355,4190,4190,4190,4190,0
20240425,143400,411355,4190,4190,4190,4190,0
20240425,143300,411355,4190,4190,4190,4190,0
20240425,143200,411355,4190,4190,4190,4190,0
20240425,143100,411355,4190,4190,4190,4190,0
20240425,143000,411355,4190,4190,4190,4190,0
20240425,142900,411355,4190,4190,4190,4190,0
20240425,142800,411355,4190,4190,4190,4190,0
20240425,142700,411355,4190,4190,4190,4190,0
20240425,142600,411355,4190,4190,4190,4190,0
20240425,142500,411355,4190,4190,4190,4190,0
20240425,142400,411355,4190,4190,4190,4190,0
20240425,142300,411355,4190,4190,4190,4190,0
20240425,142200,411355,4190,4190,4190,4190,0
20240425,142100,411355,4190,4190,4190,4190,0
20240425,142000,411355,4190,4190,4190,4190,0
20240425,141900,411355,4190,4190,4190,4190,0
20240425,141800,411355,4190,4190,4190,4190,0
20240425,141700,411355,4190,4190,4190,4190,0
20240425,141600,411355,4190,4190,4190,4190,0
20240425,141500,411355,4190,4190,4190,4190,0
20240425,141400,411355,4190,4190,4190,4190,0
20240425,141300,411355,4190,4190,4190,4190,0
20240425,141200,411355,4190,4190,4190,4190,0
20240425,141100,411355,4190,4190,4190,4190,0
20240425,141000,411355,4190,4190,4190,4190,0
20240425,140900,411355,4190,4190,4190,4190,0
20240425,140800,411355,4190,4190,4190,4190,0
20240425,140700,411355,4190,4190,4190,4190,0
20240425,140600,411355,4190,4190,4190,4190,0
20240425,140500,411355,4190,4190,4190,4190,0
20240425,140400,411355,4190,4190,4190,4190,0
20240425,140300,411355,4190,4190,4190,4190,0
20240425,140200,411355,4190,4190,4190,4190,0
20240425,140100,411355,4190,4190,4190,4190,0
20240425,140000,411355,4190,4190,4190,4190,0
20240425,135900,411355,4190,4190,4190,4190,0
20240425,135800,411355,4190,4190,4190,4190,0
20240425,135700,411355,4190,4190,4190,4190,0
20240425,135600,411355,4190,4190,4190,4190,0
20240425,135500,411355,4190,4190,4190,4190,0
20240425,135400,411355,4190,4190,4190,4190,0
20240425,135300,411355,4190,4190,4190,4190,0
20240425,135200,411355,4190,4190,4190,4190,0
20240425,135100,411355,4190,4190,4190,4190,0
20240425,135000,411355,4190,4190,4190,4190,0
20240425,134900,411355,4190,4190,4190,4190,0
20240425,134800,411355,4190,4190,4190,4190,0
20240425,134700,411355,4190,4190,4190,4190,0
20240425,134600,411355,4190,4190,4190,4190,0
20240425,134500,411355,4190,4190,4190,4190,0
20240425,134400,411355,4190,4190,4190,4190,0
20240425,134300,411355,4190,4190,4190,4190,0
20240425,134200,411355,4190,4190,4190,4190,0
20240425,134100,411355,4190,4190,4190,4190,0
20240425,134000,411355,4190,4190,4190,4190,0
20240425,133900,411355,4190,4190,4190,4190,0
20240425,133800,411355,4190,4190,4190,4190,0
20240425,133700,411355,4190,4190,4190,4190,0
20240425,133600,411355,4190,4190,4190,4190,0
20240425,133500,411355,4190,4190,4190,4190,0
20240425,133400,411355,4190,4190,4190,4190,0
20240425,133300,411355,4190,4190,4190,4190,0
20240425,133200,411355,4190,4190,4190,4190,0
20240425,133100,411355,4190,4190,4190,4190,0
20240425,133000,411355,4190,4190,4190,4190,0
20240425,132900,411355,4190,4190,4190,4190,0
20240425,132800,411355,4190,4190,4190,4190,0
20240425,132700,411355,4190,4190,4190,4190,0
20240425,132600,411355,4190,4190,4190,4190,0
20240425,132500,411355,4190,4190,4190,4190,0
20240425,132400,411355,4190,4190,4190,4190,0
20240425,132300,411355,4190,4190,4190,4190,0
20240425,132200,411355,4190,4190,4190,4190,0
20240425,132100,411355,4190,4190,4190,4190,0
20240425,132000,411355,4190,4190,4190,4190,0
20240425,131900,411355,4190,4190,4190,4190,0
20240425,131800,411355,4190,4190,4190,4190,0
20240425,131700,411355,4190,4190,4190,4190,0
20240425,131600,411355,4190,4190,4190,4190,0
20240425,131500,411355,4190,4190,4190,4190,0
20240425,131400,411355,4190,4190,4190,4190,0
20240425,131300,411355,4190,4190,4190,4190,0
20240425,131200,411355,4190,4190,4190,4190,0
20240425,131100,411355,4190,4190,4190,4190,0
20240425,131000,411355,4190,4190,4190,4190,0
20240425,130900,411355,4190,4190,4190,4190,0
20240425,130800,411355,4190,4190,4190,4190,0
20240425,130700,411355,4190,4190,4190,4190,0
20240425,130600,411355,4190,4190,4190,4190,0
20240425,130500,411355,4190,4190,4190,4190,0
20240425,130400,411355,4190,4190,4190,4190,0
20240425,130300,411355,4190,4190,4190,4190,0
20240425,130200,411355,4190,4190,4190,4190,0
20240425,130100,411355,4190,4190,4190,4190,0
20240425,130000,411355,4190,4190,4190,4190,0
20240425,125900,411355,4190,4190,4190,4190,0
20240425,125800,411355,4190,4190,4190,4190,0
20240425,125700,411355,4190,4190,4190,4190,0
20240425,125600,411355,4190,4190,4190,4190,0
20240425,125500,411355,4190,4190,4190,4190,0
20240425,125400,411355,4190,4190,4190,4190,0
20240425,125300,411355,4190,4190,4190,4190,0
20240425,125200,411355,4190,4190,4190,4190,0
20240425,125100,411355,4190,4190,4190,4190,0
20240425,125000,411355,4190,4190,4190,4190,0
20240425,124900,411355,4190,4190,4190,4190,0
20240425,124800,411355,4190,4190,4190,4190,0
20240425,124700,411355,4190,4190,4190,4190,0
20240425,124600,411355,4190,4190,4190,4190,0
20240425,124500,411355,4190,4190,4190,4190,0
20240425,124400,411355,4190,4190,4190,4190,0
20240425,124300,411355,4190,4190,4190,4190,0
20240425,124200,411355,4190,4190,4190,4190,0
20240425,124100,411355,4190,4190,4190,4190,0
20240425,124000,411355,4190,4190,4190,4190,0
20240425,123900,411355,4190,4190,4190,4190,0
20240425,123800,411355,4190,4190,4190,4190,0
20240425,123700,411355,4190,4190,4190,4190,0
20240425,123600,411355,4190,4190,4190,4190,0
20240425,123500,411355,4190,4190,4190,4190,0
20240425,123400,411355,4190,4190,4190,4190,0
20240425,123300,411355,4190,4190,4190,4190,0
20240425,123200,411355,4190,4190,4190,4190,0
20240425,123100,411355,4190,4190,4190,4190,0
20240425,123000,411355,4190,4190,4190,4190,0
20240425,122900,411355,4190,4190,4190,4190,0
20240425,122800,411355,4190,4190,4190,4190,0
20240425,122700,411355,4190,4190,4190,4190,0
20240425,122600,411355,4190,4190,4190,4190,0
20240425,122500,411355,4190,4190,4190,4190,0
20240425,122400,411355,4190,4190,4190,4190,0
20240425,122300,411355,4190,4190,4190,4190,0
20240425,122200,411355,4190,4190,4190,4190,0
20240425,122100,411355,4190,4190,4190,4190,0
20240425,122000,411355,4190,4190,4190,4190,0
20240425,121900,411355,4190,4190,4190,4190,0
20240425,121800,411355,4190,4190,4190,4190,0
20240425,121700,411355,4190,4190,4190,4190,0
20240425,121600,411355,4190,4190,4190,4190,0
20240425,121500,411355,4190,4190,4190,4190,0
20240425,121400,411355,4190,4190,4190,4190,0
20240425,121300,411355,4190,4190,4190,4190,0
20240425,121200,411355,4190,4190,4190,4190,0
20240425,121100,411355,4190,4190,4190,4190,0
20240425,121000,411355,4190,4190,4190,4190,0
20240425,120900,411355,4190,4190,4190,4190,0
20240425,120800,411355,4190,4190,4190,4190,0
20240425,120700,411355,4190,4190,4190,4190,0
20240425,120600,411355,4190,4190,4190,4190,0
20240425,120500,411355,4190,4190,4190,4190,0
20240425,120400,411355,4190,4190,4190,4190,0
20240425,120300,411355,4190,4190,4190,4190,0
20240425,120200,411355,4190,4190,4190,4190,0
20240425,120100,411355,4190,4190,4190,4190,0
20240425,120000,411355,4190,4190,4190,4190,0
20240425,115900,411355,4190,4190,4190,4190,0
20240425,115800,411355,4190,4190,4190,4190,0
20240425,115700,411355,4190,4190,4190,4190,0
20240425,115600,411355,4190,4190,4190,4190,0
20240425,115500,411355,4190,4190,4190,4190,0
20240425,115400,411355,4190,4190,4190,4190,0
20240425,115300,411355,4190,4190,4190,4190,0
20240425,115200,411355,4190,4190,4190,4190,0
20240425,115100,411355,4190,4190,4190,4190,0
20240425,115000,411355,4190,4190,4190,4190,0
20240425,114900,411355,4190,4190,4190,4190,0
20240425,114800,411355,4190,4190,4190,4190,0
20240425,114700,411355,4190,4190,4190,4190,0
20240425,114600,411355,4190,4190,4190,4190,0
20240425,114500,411355,4190,4190,4190,4190,0
20240425,114400,411355,4190,4190,4190,4190,0
20240425,114300,411355,4190,4190,4190,4190,0
20240425,114200,411355,4190,4190,4190,4190,0
20240425,114100,411355,4190,4190,4190,4190,0
20240425,114000,411355,4190,4190,4190,4190,0
20240425,113900,411355,4190,4190,4190,4190,0
20240425,113800,411355,4190,4190,4190,4190,0
20240425,113700,411355,4190,4190,4190,4190,0
20240425,113600,411355,4190,4190,4190,4190,0
20240425,113500,411355,4190,4190,4190,4190,0
20240425,113400,411355,4190,4190,4190,4190,0
20240425,113300,411355,4190,4190,4190,4190,0
20240425,113200,411355,4190,4190,4190,4190,0
20240425,113100,411355,4190,4190,4190,4190,0
20240425,113000,411355,4190,4190,4190,4190,0
20240425,112900,411355,4190,4190,4190,4190,0
20240425,112800,411355,4190,4190,4190,4190,0
20240425,112700,411355,4190,4190,4190,4190,0
20240425,112600,411355,4190,4190,4190,4190,0
20240425,112500,411355,4190,4190,4190,4190,0
20240425,112400,411355,4190,4190,4190,4190,0
20240425,112300,411355,4190,4190,4190,4190,0
20240425,112200,411355,4190,4190,4190,4190,0
20240425,112100,411355,4190,4190,4190,4190,0
20240425,112000,411355,4190,4190,4190,4190,0
20240425,111900,411355,4190,4190,4190,4190,0
20240425,111800,411355,4190,4190,4190,4190,0
20240425,111700,411355,4190,4190,4190,4190,0
20240425,111600,411355,4190,4190,4190,4190,0
20240425,111500,411355,4190,4190,4190,4190,0
20240425,111400,411355,4190,4190,4190,4190,0
20240425,111300,411355,4190,4190,4190,4190,0
20240425,111200,411355,4190,4190,4190,4190,0
20240425,111100,411355,4190,4190,4190,4190,0
20240425,111000,411355,4190,4190,4190,4190,0
20240425,110900,411355,4190,4190,4190,4190,0
20240425,110800,411355,4190,4190,4190,4190,0
20240425,110700,411355,4190,4190,4190,4190,0
20240425,110600,411355,4190,4190,4190,4190,0
20240425,110500,411355,4190,4190,4190,4190,0
20240425,110400,411355,4190,4190,4190,4190,0
20240425,110300,411355,4190,4190,4190,4190,0
20240425,110200,411355,4190,4190,4190,4190,0
20240425,110100,411355,4190,4190,4190,4190,0
20240425,110000,411355,4190,4190,4190,4190,0
20240425,105900,411355,4190,4190,4190,4190,0
20240425,105800,411355,4190,4190,4190,4190,0
20240425,105700,411355,4190,4190,4190,4190,0
20240425,105600,411355,4190,4190,4190,4190,0
20240425,105500,411355,4190,4190,4190,4190,0
20240425,105400,411355,4190,4190,4190,4190,0
20240425,105300,411355,4190,4190,4190,4190,0
20240425,105200,411355,4190,4190,4190,4190,0
20240425,105100,411355,4190,4190,4190,4190,0
20240425,105000,411355,4190,4190,4190,4190,0
20240425,104900,411355,4190,4190,4190,4190,0
20240425,104800,411355,4190,4190,4190,4190,0
20240425,104700,411355,4190,4190,4190,4190,0
20240425,104600,411355,4190,4190,4190,4190,0
20240425,104500,411355,4190,4190,4190,4190,0
20240425,104400,411355,4190,4190,4190,4190,0
20240425,104300,411355,4190,4190,4190,4190,0
20240425,104200,411355,4190,4190,4190,4190,0
20240425,104100,411355,4190,4190,4190,4190,0
20240425,104000,411355,4190,4190,4190,4190,0
20240425,103900,411355,4190,4190,4190,4190,0
20240425,103800,411355,4190,4190,4190,4190,0
20240425,103700,411355,4190,4190,4190,4190,0
20240425,103600,411355,4190,4190,4190,4190,0
20240425,103500,411355,4190,4190,4190,4190,0
20240425,103400,411355,4190,4190,4190,4190,0
20240425,103300,411355,4190,4190,4190,4190,0
20240425,103200,411355,4190,4190,4190,4190,0
20240425,103100,411355,4190,4190,4190,4190,0
20240425,103000,411355,4190,4190,4190,4190,0
20240425,102900,411355,4190,4190,4190,4190,24
20240425,102800,310795,4200,4200,4200,4200,0
20240425,102700,310795,4200,4200,4200,4200,0
20240425,102600,310795,4200,4200,4200,4200,0
20240425,102500,310795,4200,4200,4200,4200,0
20240425,102400,310795,4200,4200,4200,4200,0
20240425,102300,310795,4200,4200,4200,4200,0
20240425,102200,310795,4200,4200,4200,4200,0
20240425,102100,310795,4200,4200,4200,4200,0
20240425,102000,310795,4200,4200,4200,4200,16
20240425,101900,243595,4200,4200,4200,4200,50
20240425,101800,33595,4200,4200,4200,4200,0
20240425,101700,33595,4200,4200,4200,4200,0
20240425,101600,33595,4200,4200,4200,4200,0
20240425,101500,33595,4200,4200,4200,4200,0
20240425,101400,33595,4200,4200,4200,4200,0
20240425,101300,33595,4200,4200,4200,4200,0
20240425,101200,33595,4200,4200,4200,4200,0
20240425,101100,33595,4200,4200,4200,4200,0
20240425,101000,33595,4200,4200,4200,4200,0
20240425,100900,33595,4200,4200,4200,4200,0
20240425,100800,33595,4200,4200,4200,4200,0
20240425,100700,33595,4200,4200,4200,4200,0
20240425,100600,33595,4200,4200,4200,4200,0
20240425,100500,33595,4200,4200,4200,4200,0
20240425,100400,33595,4200,4200,4200,4200,0
20240425,100300,33595,4200,4200,4200,4200,0
20240425,100200,33595,4200,4200,4200,4200,0
20240425,100100,33595,4200,4200,4200,4200,0
20240425,100000,33595,4200,4200,4200,4200,0
20240425,095900,33595,4200,4200,4200,4200,0
20240425,095800,33595,4200,4200,4200,4200,0
20240425,095700,33595,4200,4200,4200,4200,0
20240425,095600,33595,4200,4200,4200,4200,0
20240425,095500,33595,4200,4200,4200,4200,0
20240425,095400,33595,4200,4200,4200,4200,0
20240425,095300,33595,4200,4200,4200,4200,0
20240425,095200,33595,4200,4200,4200,4200,0
20240425,095100,33595,4200,4200,4200,4200,0
20240425,095000,33595,4200,4200,4200,4200,0
20240425,094900,33595,4200,4200,4200,4200,0
20240425,094800,33595,4200,4200,4200,4200,0
20240425,094700,33595,4200,4200,4200,4200,0
20240425,094600,33595,4200,4200,4200,4200,0
20240425,094500,33595,4200,4200,4200,4200,0
20240425,094400,33595,4200,4200,4200,4200,0
20240425,094300,33595,4200,4200,4200,4200,0
20240425,094200,33595,4200,4200,4200,4200,0
20240425,094100,33595,4200,4200,4200,4200,0
20240425,094000,33595,4200,4200,4200,4200,0
20240425,093900,33595,4200,4200,4200,4200,0
20240425,093800,33595,4200,4200,4200,4200,0
20240425,093700,33595,4200,4200,4200,4200,0
20240425,093600,33595,4200,4200,4200,4200,0
20240425,093500,33595,4200,4200,4200,4200,0
20240425,093400,33595,4200,4200,4200,4200,0
20240425,093300,33595,4200,4200,4200,4200,0
20240425,093200,33595,4200,4200,4200,4200,1
20240425,093100,29395,4195,4195,4195,4195,0
20240425,093000,29395,4195,4195,4195,4195,0
20240425,092900,29395,4195,4195,4195,4195,0
20240425,092800,29395,4195,4195,4195,4195,1
20240425,092700,25200,4200,4200,4200,4200,0
20240425,092600,25200,4200,4200,4200,4200,0
20240425,092500,25200,4200,4200,4200,4200,0
20240425,092400,25200,4200,4200,4200,4200,0
20240425,092300,25200,4200,4200,4200,4200,0
20240425,092200,25200,4200,4200,4200,4200,0
20240425,092100,25200,4200,4200,4200,4200,0
20240425,092000,25200,4200,4200,4200,4200,0
20240425,091900,25200,4200,4200,4200,4200,0
20240425,091800,25200,4200,4200,4200,4200,5
20240425,091700,4200,4200,4200,4200,4200,0
20240425,091600,4200,4200,4200,4200,4200,0
20240425,091500,4200,4200,4200,4200,4200,0
20240425,091400,4200,4200,4200,4200,4200,0
20240425,091300,4200,4200,4200,4200,4200,0
20240425,091200,4200,4200,4200,4200,4200,0
20240425,091100,4200,4200,4200,4200,4200,0
20240425,091000,4200,4200,4200,4200,4200,0
20240425,090900,4200,4200,4200,4200,4200,0
20240425,090800,4200,4200,4200,4200,4200,0
20240425,090700,4200,4200,4200,4200,4200,0
20240425,090600,4200,4200,4200,4200,4200,0
20240425,090500,4200,4200,4200,4200,4200,0
20240425,090400,4200,4200,4200,4200,4200,0
20240425,090300,4200,4200,4200,4200,4200,0
20240425,090200,4200,4200,4200,4200,4200,0
20240425,090100,4200,4200,4200,4200,4200,0
20240425,090000,4200,4200,4200,4200,4200,1