KissMeData/356890/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,204900,0,9350,9350,9350,9350,0
20240411,204800,0,9350,9350,9350,9350,0
20240411,204700,0,9350,9350,9350,9350,0
20240411,204600,0,9350,9350,9350,9350,0
20240411,204500,0,9350,9350,9350,9350,0
20240411,204400,0,9350,9350,9350,9350,0
20240411,204300,0,9350,9350,9350,9350,0
20240411,204200,0,9350,9350,9350,9350,0
20240411,204100,0,9350,9350,9350,9350,0
20240411,204000,0,9350,9350,9350,9350,0
20240411,203900,0,9350,9350,9350,9350,0
20240411,203800,0,9350,9350,9350,9350,0
20240411,203700,0,9350,9350,9350,9350,0
20240411,203600,0,9350,9350,9350,9350,0
20240411,203500,0,9350,9350,9350,9350,0
20240411,203400,0,9350,9350,9350,9350,0
20240411,203300,0,9350,9350,9350,9350,0
20240411,203200,0,9350,9350,9350,9350,0
20240411,203100,0,9350,9350,9350,9350,0
20240411,203000,0,9350,9350,9350,9350,0
20240411,202900,0,9350,9350,9350,9350,0
20240411,202800,0,9350,9350,9350,9350,0
20240411,202700,0,9350,9350,9350,9350,0
20240411,202600,0,9350,9350,9350,9350,0
20240411,202500,0,9350,9350,9350,9350,0
20240411,202400,0,9350,9350,9350,9350,0
20240411,202300,0,9350,9350,9350,9350,0
20240411,202200,0,9350,9350,9350,9350,0
20240411,202100,0,9350,9350,9350,9350,0
20240411,202000,0,9350,9350,9350,9350,0
20240411,201900,0,9350,9350,9350,9350,0
20240411,201800,0,9350,9350,9350,9350,0
20240411,201700,0,9350,9350,9350,9350,0
20240411,201600,0,9350,9350,9350,9350,0
20240411,201500,0,9350,9350,9350,9350,0
20240411,201400,0,9350,9350,9350,9350,0
20240411,201300,0,9350,9350,9350,9350,0
20240411,201200,0,9350,9350,9350,9350,0
20240411,201100,0,9350,9350,9350,9350,0
20240411,201000,0,9350,9350,9350,9350,0
20240411,200900,0,9350,9350,9350,9350,0
20240411,200800,0,9350,9350,9350,9350,0
20240411,200700,0,9350,9350,9350,9350,0
20240411,200600,0,9350,9350,9350,9350,0
20240411,200500,0,9350,9350,9350,9350,0
20240411,200400,0,9350,9350,9350,9350,0
20240411,200300,0,9350,9350,9350,9350,0
20240411,200200,0,9350,9350,9350,9350,0
20240411,200100,0,9350,9350,9350,9350,0
20240411,200000,0,9350,9350,9350,9350,0
20240411,195900,0,9350,9350,9350,9350,0
20240411,195800,0,9350,9350,9350,9350,0
20240411,195700,0,9350,9350,9350,9350,0
20240411,195600,0,9350,9350,9350,9350,0
20240411,195500,0,9350,9350,9350,9350,0
20240411,195400,0,9350,9350,9350,9350,0
20240411,195300,0,9350,9350,9350,9350,0
20240411,195200,0,9350,9350,9350,9350,0
20240411,195100,0,9350,9350,9350,9350,0
20240411,195000,0,9350,9350,9350,9350,0
20240411,194900,0,9350,9350,9350,9350,0
20240411,194800,0,9350,9350,9350,9350,0
20240411,194700,0,9350,9350,9350,9350,0
20240411,194600,0,9350,9350,9350,9350,0
20240411,194500,0,9350,9350,9350,9350,0
20240411,194400,0,9350,9350,9350,9350,0
20240411,194300,0,9350,9350,9350,9350,0
20240411,194200,0,9350,9350,9350,9350,0
20240411,194100,0,9350,9350,9350,9350,0
20240411,194000,0,9350,9350,9350,9350,0
20240411,193900,0,9350,9350,9350,9350,0
20240411,193800,0,9350,9350,9350,9350,0
20240411,193700,0,9350,9350,9350,9350,0
20240411,193600,0,9350,9350,9350,9350,0
20240411,193500,0,9350,9350,9350,9350,0
20240411,193400,0,9350,9350,9350,9350,0
20240411,193300,0,9350,9350,9350,9350,0
20240411,193200,0,9350,9350,9350,9350,0
20240411,193100,0,9350,9350,9350,9350,0
20240411,193000,0,9350,9350,9350,9350,0
20240411,192900,0,9350,9350,9350,9350,0
20240411,192800,0,9350,9350,9350,9350,0
20240411,192700,0,9350,9350,9350,9350,0
20240411,192600,0,9350,9350,9350,9350,0
20240411,192500,0,9350,9350,9350,9350,0
20240411,192400,0,9350,9350,9350,9350,0
20240411,192300,0,9350,9350,9350,9350,0
20240411,192200,0,9350,9350,9350,9350,0
20240411,192100,0,9350,9350,9350,9350,0
20240411,192000,0,9350,9350,9350,9350,0
20240411,191900,0,9350,9350,9350,9350,0
20240411,191800,0,9350,9350,9350,9350,0
20240411,191700,0,9350,9350,9350,9350,0
20240411,191600,0,9350,9350,9350,9350,0
20240411,191500,0,9350,9350,9350,9350,0
20240411,191400,0,9350,9350,9350,9350,0
20240411,191300,0,9350,9350,9350,9350,0
20240411,191200,0,9350,9350,9350,9350,0
20240411,191100,0,9350,9350,9350,9350,0
20240411,191000,0,9350,9350,9350,9350,0
20240411,190900,0,9350,9350,9350,9350,0
20240411,190800,0,9350,9350,9350,9350,0
20240411,190700,0,9350,9350,9350,9350,0
20240411,190600,0,9350,9350,9350,9350,0
20240411,190500,0,9350,9350,9350,9350,0
20240411,190400,0,9350,9350,9350,9350,0
20240411,190300,0,9350,9350,9350,9350,0
20240411,190200,0,9350,9350,9350,9350,0
20240411,190100,0,9350,9350,9350,9350,0
20240411,190000,0,9350,9350,9350,9350,0
20240411,185900,0,9350,9350,9350,9350,0
20240411,185800,0,9350,9350,9350,9350,0
20240411,185700,0,9350,9350,9350,9350,0
20240411,185600,0,9350,9350,9350,9350,0
20240411,185500,0,9350,9350,9350,9350,0
20240411,185400,0,9350,9350,9350,9350,0
20240411,185300,0,9350,9350,9350,9350,0
20240411,185200,0,9350,9350,9350,9350,0
20240411,185100,0,9350,9350,9350,9350,0
20240411,185000,0,9350,9350,9350,9350,0
20240411,184900,0,9350,9350,9350,9350,0
20240411,184800,0,9350,9350,9350,9350,0
20240411,184700,0,9350,9350,9350,9350,0
20240411,184600,0,9350,9350,9350,9350,0
20240411,184500,0,9350,9350,9350,9350,0
20240411,184400,0,9350,9350,9350,9350,0
20240411,184300,0,9350,9350,9350,9350,0
20240411,184200,0,9350,9350,9350,9350,0
20240411,184100,0,9350,9350,9350,9350,0
20240411,184000,0,9350,9350,9350,9350,0
20240411,183900,0,9350,9350,9350,9350,0
20240411,183800,0,9350,9350,9350,9350,0
20240411,183700,0,9350,9350,9350,9350,0
20240411,183600,0,9350,9350,9350,9350,0
20240411,183500,0,9350,9350,9350,9350,0
20240411,183400,0,9350,9350,9350,9350,0
20240411,183300,0,9350,9350,9350,9350,0
20240411,183200,0,9350,9350,9350,9350,0
20240411,183100,0,9350,9350,9350,9350,0
20240411,183000,0,9350,9350,9350,9350,0
20240411,182900,0,9350,9350,9350,9350,0
20240411,182800,0,9350,9350,9350,9350,0
20240411,182700,0,9350,9350,9350,9350,0
20240411,182600,0,9350,9350,9350,9350,0
20240411,182500,0,9350,9350,9350,9350,0
20240411,182400,0,9350,9350,9350,9350,0
20240411,182300,0,9350,9350,9350,9350,0
20240411,182200,0,9350,9350,9350,9350,0
20240411,182100,0,9350,9350,9350,9350,0
20240411,182000,0,9350,9350,9350,9350,0
20240411,181900,0,9350,9350,9350,9350,0
20240411,181800,0,9350,9350,9350,9350,0
20240411,181700,0,9350,9350,9350,9350,0
20240411,181600,0,9350,9350,9350,9350,0
20240411,181500,0,9350,9350,9350,9350,0
20240411,181400,0,9350,9350,9350,9350,0
20240411,181300,0,9350,9350,9350,9350,0
20240411,181200,0,9350,9350,9350,9350,0
20240411,181100,0,9350,9350,9350,9350,0
20240411,181000,0,9350,9350,9350,9350,0
20240411,180900,0,9350,9350,9350,9350,0
20240411,180800,0,9350,9350,9350,9350,0
20240411,180700,0,9350,9350,9350,9350,0
20240411,180600,0,9350,9350,9350,9350,0
20240411,180500,0,9350,9350,9350,9350,0
20240411,180400,0,9350,9350,9350,9350,0
20240411,180300,0,9350,9350,9350,9350,0
20240411,180200,0,9350,9350,9350,9350,0
20240411,180100,0,9350,9350,9350,9350,0
20240411,180000,0,9350,9350,9350,9350,0
20240411,175900,0,9350,9350,9350,9350,0
20240411,175800,0,9350,9350,9350,9350,0
20240411,175700,0,9350,9350,9350,9350,0
20240411,175600,0,9350,9350,9350,9350,0
20240411,175500,0,9350,9350,9350,9350,0
20240411,175400,0,9350,9350,9350,9350,0
20240411,175300,0,9350,9350,9350,9350,0
20240411,175200,0,9350,9350,9350,9350,0
20240411,175100,0,9350,9350,9350,9350,0
20240411,175000,0,9350,9350,9350,9350,0
20240411,174900,0,9350,9350,9350,9350,0
20240411,174800,0,9350,9350,9350,9350,0
20240411,174700,0,9350,9350,9350,9350,0
20240411,174600,0,9350,9350,9350,9350,0
20240411,174500,0,9350,9350,9350,9350,0
20240411,174400,0,9350,9350,9350,9350,0
20240411,174300,0,9350,9350,9350,9350,0
20240411,174200,0,9350,9350,9350,9350,0
20240411,174100,0,9350,9350,9350,9350,0
20240411,174000,0,9350,9350,9350,9350,0
20240411,173900,0,9350,9350,9350,9350,0
20240411,173800,0,9350,9350,9350,9350,0
20240411,173700,0,9350,9350,9350,9350,0
20240411,173600,0,9350,9350,9350,9350,0
20240411,173500,0,9350,9350,9350,9350,0
20240411,173400,0,9350,9350,9350,9350,0
20240411,173300,0,9350,9350,9350,9350,0
20240411,173200,0,9350,9350,9350,9350,0
20240411,173100,0,9350,9350,9350,9350,0
20240411,173000,0,9350,9350,9350,9350,0
20240411,172900,0,9350,9350,9350,9350,0
20240411,172800,0,9350,9350,9350,9350,0
20240411,172700,0,9350,9350,9350,9350,0
20240411,172600,0,9350,9350,9350,9350,0
20240411,172500,0,9350,9350,9350,9350,0
20240411,172400,0,9350,9350,9350,9350,0
20240411,172300,0,9350,9350,9350,9350,0
20240411,172200,0,9350,9350,9350,9350,0
20240411,172100,0,9350,9350,9350,9350,0
20240411,172000,0,9350,9350,9350,9350,0
20240411,171900,0,9350,9350,9350,9350,0
20240411,171800,0,9350,9350,9350,9350,0
20240411,171700,0,9350,9350,9350,9350,0
20240411,171600,0,9350,9350,9350,9350,0
20240411,171500,0,9350,9350,9350,9350,0
20240411,171400,0,9350,9350,9350,9350,0
20240411,171300,0,9350,9350,9350,9350,0
20240411,171200,0,9350,9350,9350,9350,0
20240411,171100,0,9350,9350,9350,9350,0
20240411,171000,0,9350,9350,9350,9350,0
20240411,170900,0,9350,9350,9350,9350,0
20240411,170800,0,9350,9350,9350,9350,0
20240411,170700,0,9350,9350,9350,9350,0
20240411,170600,0,9350,9350,9350,9350,0
20240411,170500,0,9350,9350,9350,9350,0
20240411,170400,0,9350,9350,9350,9350,0
20240411,170300,0,9350,9350,9350,9350,0
20240411,170200,0,9350,9350,9350,9350,0
20240411,170100,0,9350,9350,9350,9350,0
20240411,170000,0,9350,9350,9350,9350,0
20240411,165900,0,9350,9350,9350,9350,0
20240411,165800,0,9350,9350,9350,9350,0
20240411,165700,0,9350,9350,9350,9350,0
20240411,165600,0,9350,9350,9350,9350,0
20240411,165500,0,9350,9350,9350,9350,0
20240411,165400,0,9350,9350,9350,9350,0
20240411,165300,0,9350,9350,9350,9350,0
20240411,165200,0,9350,9350,9350,9350,0
20240411,165100,0,9350,9350,9350,9350,0
20240411,165000,0,9350,9350,9350,9350,0
20240411,164900,0,9350,9350,9350,9350,0
20240411,164800,0,9350,9350,9350,9350,0
20240411,164700,0,9350,9350,9350,9350,0
20240411,164600,0,9350,9350,9350,9350,0
20240411,164500,0,9350,9350,9350,9350,0
20240411,164400,0,9350,9350,9350,9350,0
20240411,164300,0,9350,9350,9350,9350,0
20240411,164200,0,9350,9350,9350,9350,0
20240411,164100,0,9350,9350,9350,9350,0
20240411,164000,0,9350,9350,9350,9350,0
20240411,163900,0,9350,9350,9350,9350,0
20240411,163800,0,9350,9350,9350,9350,0
20240411,163700,0,9350,9350,9350,9350,0
20240411,163600,0,9350,9350,9350,9350,0
20240411,163500,0,9350,9350,9350,9350,0
20240411,163400,0,9350,9350,9350,9350,0
20240411,163300,0,9350,9350,9350,9350,0
20240411,163200,0,9350,9350,9350,9350,0
20240411,163100,0,9350,9350,9350,9350,0
20240411,163000,0,9350,9350,9350,9350,0
20240411,162900,0,9350,9350,9350,9350,0
20240411,162800,0,9350,9350,9350,9350,0
20240411,162700,0,9350,9350,9350,9350,0
20240411,162600,0,9350,9350,9350,9350,0
20240411,162500,0,9350,9350,9350,9350,0
20240411,162400,0,9350,9350,9350,9350,0
20240411,162300,0,9350,9350,9350,9350,0
20240411,162200,0,9350,9350,9350,9350,0
20240411,162100,0,9350,9350,9350,9350,0
20240411,162000,0,9350,9350,9350,9350,0
20240411,161900,0,9350,9350,9350,9350,0
20240411,161800,0,9350,9350,9350,9350,0
20240411,161700,0,9350,9350,9350,9350,0
20240411,161600,0,9350,9350,9350,9350,0
20240411,161500,0,9350,9350,9350,9350,0
20240411,161400,0,9350,9350,9350,9350,0
20240411,161300,0,9350,9350,9350,9350,0
20240411,161200,0,9350,9350,9350,9350,0
20240411,161100,0,9350,9350,9350,9350,0
20240411,161000,0,9350,9350,9350,9350,0
20240411,160900,0,9350,9350,9350,9350,0
20240411,160800,0,9350,9350,9350,9350,0
20240411,160700,0,9350,9350,9350,9350,0
20240411,160600,0,9350,9350,9350,9350,0
20240411,160500,0,9350,9350,9350,9350,0
20240411,160400,0,9350,9350,9350,9350,0
20240411,160300,0,9350,9350,9350,9350,0
20240411,160200,0,9350,9350,9350,9350,0
20240411,160100,0,9350,9350,9350,9350,0
20240411,160000,0,9350,9350,9350,9350,0
20240411,155900,0,9350,9350,9350,9350,0
20240411,155800,0,9350,9350,9350,9350,0
20240411,155700,0,9350,9350,9350,9350,0
20240411,155600,0,9350,9350,9350,9350,0
20240411,155500,0,9350,9350,9350,9350,0
20240411,155400,0,9350,9350,9350,9350,0
20240411,155300,0,9350,9350,9350,9350,0
20240411,155200,0,9350,9350,9350,9350,0
20240411,155100,0,9350,9350,9350,9350,0
20240411,155000,0,9350,9350,9350,9350,0
20240411,154900,0,9350,9350,9350,9350,0
20240411,154800,0,9350,9350,9350,9350,0
20240411,154700,0,9350,9350,9350,9350,0
20240411,154600,0,9350,9350,9350,9350,0
20240411,154500,0,9350,9350,9350,9350,0
20240411,154400,0,9350,9350,9350,9350,0
20240411,154300,0,9350,9350,9350,9350,0
20240411,154200,0,9350,9350,9350,9350,0
20240411,154100,0,9350,9350,9350,9350,0
20240411,154000,0,9350,9350,9350,9350,0
20240411,153900,0,9350,9350,9350,9350,0
20240411,153800,0,9350,9350,9350,9350,0
20240411,153700,0,9350,9350,9350,9350,0
20240411,153600,0,9350,9350,9350,9350,0
20240411,153500,0,9350,9350,9350,9350,0
20240411,153400,0,9350,9350,9350,9350,0
20240411,153300,0,9350,9350,9350,9350,0
20240411,153200,0,9350,9350,9350,9350,0
20240411,153100,0,9350,9350,9350,9350,0
20240411,153000,0,9350,9350,9350,9350,0
20240411,152900,0,9350,9350,9350,9350,0
20240411,152800,0,9350,9350,9350,9350,0
20240411,152700,0,9350,9350,9350,9350,0
20240411,152600,0,9350,9350,9350,9350,0
20240411,152500,0,9350,9350,9350,9350,0
20240411,152400,0,9350,9350,9350,9350,0
20240411,152300,0,9350,9350,9350,9350,0
20240411,152200,0,9350,9350,9350,9350,0
20240411,152100,0,9350,9350,9350,9350,0
20240411,152000,0,9350,9350,9350,9350,0
20240411,151900,0,9350,9350,9350,9350,0
20240411,151800,0,9350,9350,9350,9350,0
20240411,151700,0,9350,9350,9350,9350,0
20240411,151600,0,9350,9350,9350,9350,0
20240411,151500,0,9350,9350,9350,9350,0
20240411,151400,0,9350,9350,9350,9350,0
20240411,151300,0,9350,9350,9350,9350,0
20240411,151200,0,9350,9350,9350,9350,0
20240411,151100,0,9350,9350,9350,9350,0
20240411,151000,0,9350,9350,9350,9350,0
20240411,150900,0,9350,9350,9350,9350,0
20240411,150800,0,9350,9350,9350,9350,0
20240411,150700,0,9350,9350,9350,9350,0
20240411,150600,0,9350,9350,9350,9350,0
20240411,150500,0,9350,9350,9350,9350,0
20240411,150400,0,9350,9350,9350,9350,0
20240411,150300,0,9350,9350,9350,9350,0
20240411,150200,0,9350,9350,9350,9350,0
20240411,150100,0,9350,9350,9350,9350,0
20240411,150000,0,9350,9350,9350,9350,0
20240411,145900,0,9350,9350,9350,9350,0
20240411,145800,0,9350,9350,9350,9350,0
20240411,145700,0,9350,9350,9350,9350,0
20240411,145600,0,9350,9350,9350,9350,0
20240411,145500,0,9350,9350,9350,9350,0
20240411,145400,0,9350,9350,9350,9350,0
20240411,145300,0,9350,9350,9350,9350,0
20240411,145200,0,9350,9350,9350,9350,0
20240411,145100,0,9350,9350,9350,9350,0
20240411,145000,0,9350,9350,9350,9350,0
20240411,144900,0,9350,9350,9350,9350,0
20240411,144800,0,9350,9350,9350,9350,0
20240411,144700,0,9350,9350,9350,9350,0
20240411,144600,0,9350,9350,9350,9350,0
20240411,144500,0,9350,9350,9350,9350,0
20240411,144400,0,9350,9350,9350,9350,0
20240411,144300,0,9350,9350,9350,9350,0
20240411,144200,0,9350,9350,9350,9350,0
20240411,144100,0,9350,9350,9350,9350,0
20240411,144000,0,9350,9350,9350,9350,0
20240411,143900,0,9350,9350,9350,9350,0
20240411,143800,0,9350,9350,9350,9350,0
20240411,143700,0,9350,9350,9350,9350,0
20240411,143600,0,9350,9350,9350,9350,0
20240411,143500,0,9350,9350,9350,9350,0
20240411,143400,0,9350,9350,9350,9350,0
20240411,143300,0,9350,9350,9350,9350,0
20240411,143200,0,9350,9350,9350,9350,0
20240411,143100,0,9350,9350,9350,9350,0
20240411,143000,0,9350,9350,9350,9350,0
20240411,142900,0,9350,9350,9350,9350,0
20240411,142800,0,9350,9350,9350,9350,0
20240411,142700,0,9350,9350,9350,9350,0
20240411,142600,0,9350,9350,9350,9350,0
20240411,142500,0,9350,9350,9350,9350,0
20240411,142400,0,9350,9350,9350,9350,0
20240411,142300,0,9350,9350,9350,9350,0
20240411,142200,0,9350,9350,9350,9350,0
20240411,142100,0,9350,9350,9350,9350,0
20240411,142000,0,9350,9350,9350,9350,0
20240411,141900,0,9350,9350,9350,9350,0
20240411,141800,0,9350,9350,9350,9350,0
20240411,141700,0,9350,9350,9350,9350,0
20240411,141600,0,9350,9350,9350,9350,0
20240411,141500,0,9350,9350,9350,9350,0
20240411,141400,0,9350,9350,9350,9350,0
20240411,141300,0,9350,9350,9350,9350,0
20240411,141200,0,9350,9350,9350,9350,0
20240411,141100,0,9350,9350,9350,9350,0
20240411,141000,0,9350,9350,9350,9350,0
20240411,140900,0,9350,9350,9350,9350,0
20240411,140800,0,9350,9350,9350,9350,0
20240411,140700,0,9350,9350,9350,9350,0
20240411,140600,0,9350,9350,9350,9350,0
20240411,140500,0,9350,9350,9350,9350,0
20240411,140400,0,9350,9350,9350,9350,0
20240411,140300,0,9350,9350,9350,9350,0
20240411,140200,0,9350,9350,9350,9350,0
20240411,140100,0,9350,9350,9350,9350,0
20240411,140000,0,9350,9350,9350,9350,0
20240411,135900,0,9350,9350,9350,9350,0
20240411,135800,0,9350,9350,9350,9350,0
20240411,135700,0,9350,9350,9350,9350,0
20240411,135600,0,9350,9350,9350,9350,0
20240411,135500,0,9350,9350,9350,9350,0
20240411,135400,0,9350,9350,9350,9350,0
20240411,135300,0,9350,9350,9350,9350,0
20240411,135200,0,9350,9350,9350,9350,0
20240411,135100,0,9350,9350,9350,9350,0
20240411,135000,0,9350,9350,9350,9350,0
20240411,134900,0,9350,9350,9350,9350,0
20240411,134800,0,9350,9350,9350,9350,0
20240411,134700,0,9350,9350,9350,9350,0
20240411,134600,0,9350,9350,9350,9350,0
20240411,134500,0,9350,9350,9350,9350,0
20240411,134400,0,9350,9350,9350,9350,0
20240411,134300,0,9350,9350,9350,9350,0
20240411,134200,0,9350,9350,9350,9350,0
20240411,134100,0,9350,9350,9350,9350,0
20240411,134000,0,9350,9350,9350,9350,0
20240411,133900,0,9350,9350,9350,9350,0
20240411,133800,0,9350,9350,9350,9350,0
20240411,133700,0,9350,9350,9350,9350,0
20240411,133600,0,9350,9350,9350,9350,0
20240411,133500,0,9350,9350,9350,9350,0
20240411,133400,0,9350,9350,9350,9350,0
20240411,133300,0,9350,9350,9350,9350,0
20240411,133200,0,9350,9350,9350,9350,0
20240411,133100,0,9350,9350,9350,9350,0
20240411,133000,0,9350,9350,9350,9350,0
20240411,132900,0,9350,9350,9350,9350,0
20240411,132800,0,9350,9350,9350,9350,0
20240411,132700,0,9350,9350,9350,9350,0
20240411,132600,0,9350,9350,9350,9350,0
20240411,132500,0,9350,9350,9350,9350,0
20240411,132400,0,9350,9350,9350,9350,0
20240411,132300,0,9350,9350,9350,9350,0
20240411,132200,0,9350,9350,9350,9350,0
20240411,132100,0,9350,9350,9350,9350,0
20240411,132000,0,9350,9350,9350,9350,0
20240411,131900,0,9350,9350,9350,9350,0
20240411,131800,0,9350,9350,9350,9350,0
20240411,131700,0,9350,9350,9350,9350,0
20240411,131600,0,9350,9350,9350,9350,0
20240411,131500,0,9350,9350,9350,9350,0
20240411,131400,0,9350,9350,9350,9350,0
20240411,131300,0,9350,9350,9350,9350,0
20240411,131200,0,9350,9350,9350,9350,0
20240411,131100,0,9350,9350,9350,9350,0
20240411,131000,0,9350,9350,9350,9350,0
20240411,130900,0,9350,9350,9350,9350,0
20240411,130800,0,9350,9350,9350,9350,0
20240411,130700,0,9350,9350,9350,9350,0
20240411,130600,0,9350,9350,9350,9350,0
20240411,130500,0,9350,9350,9350,9350,0
20240411,130400,0,9350,9350,9350,9350,0
20240411,130300,0,9350,9350,9350,9350,0
20240411,130200,0,9350,9350,9350,9350,0
20240411,130100,0,9350,9350,9350,9350,0
20240411,130000,0,9350,9350,9350,9350,0
20240411,125900,0,9350,9350,9350,9350,0
20240411,125800,0,9350,9350,9350,9350,0
20240411,125700,0,9350,9350,9350,9350,0
20240411,125600,0,9350,9350,9350,9350,0
20240411,125500,0,9350,9350,9350,9350,0
20240411,125400,0,9350,9350,9350,9350,0
20240411,125300,0,9350,9350,9350,9350,0
20240411,125200,0,9350,9350,9350,9350,0
20240411,125100,0,9350,9350,9350,9350,0
20240411,125000,0,9350,9350,9350,9350,0
20240411,124900,0,9350,9350,9350,9350,0
20240411,124800,0,9350,9350,9350,9350,0
20240411,124700,0,9350,9350,9350,9350,0
20240411,124600,0,9350,9350,9350,9350,0
20240411,124500,0,9350,9350,9350,9350,0
20240411,124400,0,9350,9350,9350,9350,0
20240411,124300,0,9350,9350,9350,9350,0
20240411,124200,0,9350,9350,9350,9350,0
20240411,124100,0,9350,9350,9350,9350,0
20240411,124000,0,9350,9350,9350,9350,0
20240411,123900,0,9350,9350,9350,9350,0
20240411,123800,0,9350,9350,9350,9350,0
20240411,123700,0,9350,9350,9350,9350,0
20240411,123600,0,9350,9350,9350,9350,0
20240411,123500,0,9350,9350,9350,9350,0
20240411,123400,0,9350,9350,9350,9350,0
20240411,123300,0,9350,9350,9350,9350,0
20240411,123200,0,9350,9350,9350,9350,0
20240411,123100,0,9350,9350,9350,9350,0
20240411,123000,0,9350,9350,9350,9350,0
20240411,122900,0,9350,9350,9350,9350,0
20240411,122800,0,9350,9350,9350,9350,0
20240411,122700,0,9350,9350,9350,9350,0
20240411,122600,0,9350,9350,9350,9350,0
20240411,122500,0,9350,9350,9350,9350,0
20240411,122400,0,9350,9350,9350,9350,0
20240411,122300,0,9350,9350,9350,9350,0
20240411,122200,0,9350,9350,9350,9350,0
20240411,122100,0,9350,9350,9350,9350,0
20240411,122000,0,9350,9350,9350,9350,0
20240411,121900,0,9350,9350,9350,9350,0
20240411,121800,0,9350,9350,9350,9350,0
20240411,121700,0,9350,9350,9350,9350,0
20240411,121600,0,9350,9350,9350,9350,0
20240411,121500,0,9350,9350,9350,9350,0
20240411,121400,0,9350,9350,9350,9350,0
20240411,121300,0,9350,9350,9350,9350,0
20240411,121200,0,9350,9350,9350,9350,0
20240411,121100,0,9350,9350,9350,9350,0
20240411,121000,0,9350,9350,9350,9350,0
20240411,120900,0,9350,9350,9350,9350,0
20240411,120800,0,9350,9350,9350,9350,0
20240411,120700,0,9350,9350,9350,9350,0
20240411,120600,0,9350,9350,9350,9350,0
20240411,120500,0,9350,9350,9350,9350,0
20240411,120400,0,9350,9350,9350,9350,0
20240411,120300,0,9350,9350,9350,9350,0
20240411,120200,0,9350,9350,9350,9350,0
20240411,120100,0,9350,9350,9350,9350,0
20240411,120000,0,9350,9350,9350,9350,0
20240411,115900,0,9350,9350,9350,9350,0
20240411,115800,0,9350,9350,9350,9350,0
20240411,115700,0,9350,9350,9350,9350,0
20240411,115600,0,9350,9350,9350,9350,0
20240411,115500,0,9350,9350,9350,9350,0
20240411,115400,0,9350,9350,9350,9350,0
20240411,115300,0,9350,9350,9350,9350,0
20240411,115200,0,9350,9350,9350,9350,0
20240411,115100,0,9350,9350,9350,9350,0
20240411,115000,0,9350,9350,9350,9350,0
20240411,114900,0,9350,9350,9350,9350,0
20240411,114800,0,9350,9350,9350,9350,0
20240411,114700,0,9350,9350,9350,9350,0
20240411,114600,0,9350,9350,9350,9350,0
20240411,114500,0,9350,9350,9350,9350,0
20240411,114400,0,9350,9350,9350,9350,0
20240411,114300,0,9350,9350,9350,9350,0
20240411,114200,0,9350,9350,9350,9350,0
20240411,114100,0,9350,9350,9350,9350,0
20240411,114000,0,9350,9350,9350,9350,0
20240411,113900,0,9350,9350,9350,9350,0
20240411,113800,0,9350,9350,9350,9350,0
20240411,113700,0,9350,9350,9350,9350,0
20240411,113600,0,9350,9350,9350,9350,0
20240411,113500,0,9350,9350,9350,9350,0
20240411,113400,0,9350,9350,9350,9350,0
20240411,113300,0,9350,9350,9350,9350,0
20240411,113200,0,9350,9350,9350,9350,0
20240411,113100,0,9350,9350,9350,9350,0
20240411,113000,0,9350,9350,9350,9350,0
20240411,112900,0,9350,9350,9350,9350,0
20240411,112800,0,9350,9350,9350,9350,0
20240411,112700,0,9350,9350,9350,9350,0
20240411,112600,0,9350,9350,9350,9350,0
20240411,112500,0,9350,9350,9350,9350,0
20240411,112400,0,9350,9350,9350,9350,0
20240411,112300,0,9350,9350,9350,9350,0
20240411,112200,0,9350,9350,9350,9350,0
20240411,112100,0,9350,9350,9350,9350,0
20240411,112000,0,9350,9350,9350,9350,0
20240411,111900,0,9350,9350,9350,9350,0
20240411,111800,0,9350,9350,9350,9350,0
20240411,111700,0,9350,9350,9350,9350,0
20240411,111600,0,9350,9350,9350,9350,0
20240411,111500,0,9350,9350,9350,9350,0
20240411,111400,0,9350,9350,9350,9350,0
20240411,111300,0,9350,9350,9350,9350,0
20240411,111200,0,9350,9350,9350,9350,0
20240411,111100,0,9350,9350,9350,9350,0
20240411,111000,0,9350,9350,9350,9350,0
20240411,110900,0,9350,9350,9350,9350,0
20240411,110800,0,9350,9350,9350,9350,0
20240411,110700,0,9350,9350,9350,9350,0
20240411,110600,0,9350,9350,9350,9350,0
20240411,110500,0,9350,9350,9350,9350,0
20240411,110400,0,9350,9350,9350,9350,0
20240411,110300,0,9350,9350,9350,9350,0
20240411,110200,0,9350,9350,9350,9350,0
20240411,110100,0,9350,9350,9350,9350,0
20240411,110000,0,9350,9350,9350,9350,0
20240411,105900,0,9350,9350,9350,9350,0
20240411,105800,0,9350,9350,9350,9350,0
20240411,105700,0,9350,9350,9350,9350,0
20240411,105600,0,9350,9350,9350,9350,0
20240411,105500,0,9350,9350,9350,9350,0
20240411,105400,0,9350,9350,9350,9350,0
20240411,105300,0,9350,9350,9350,9350,0
20240411,105200,0,9350,9350,9350,9350,0
20240411,105100,0,9350,9350,9350,9350,0
20240411,105000,0,9350,9350,9350,9350,0
20240411,104900,0,9350,9350,9350,9350,0
20240411,104800,0,9350,9350,9350,9350,0
20240411,104700,0,9350,9350,9350,9350,0
20240411,104600,0,9350,9350,9350,9350,0
20240411,104500,0,9350,9350,9350,9350,0
20240411,104400,0,9350,9350,9350,9350,0
20240411,104300,0,9350,9350,9350,9350,0
20240411,104200,0,9350,9350,9350,9350,0
20240411,104100,0,9350,9350,9350,9350,0
20240411,104000,0,9350,9350,9350,9350,0
20240411,103900,0,9350,9350,9350,9350,0
20240411,103800,0,9350,9350,9350,9350,0
20240411,103700,0,9350,9350,9350,9350,0
20240411,103600,0,9350,9350,9350,9350,0
20240411,103500,0,9350,9350,9350,9350,0
20240411,103400,0,9350,9350,9350,9350,0
20240411,103300,0,9350,9350,9350,9350,0
20240411,103200,0,9350,9350,9350,9350,0
20240411,103100,0,9350,9350,9350,9350,0
20240411,103000,0,9350,9350,9350,9350,0
20240411,102900,0,9350,9350,9350,9350,0
20240411,102800,0,9350,9350,9350,9350,0
20240411,102700,0,9350,9350,9350,9350,0
20240411,102600,0,9350,9350,9350,9350,0
20240411,102500,0,9350,9350,9350,9350,0
20240411,102400,0,9350,9350,9350,9350,0
20240411,102300,0,9350,9350,9350,9350,0
20240411,102200,0,9350,9350,9350,9350,0
20240411,102100,0,9350,9350,9350,9350,0
20240411,102000,0,9350,9350,9350,9350,0
20240411,101900,0,9350,9350,9350,9350,0
20240411,101800,0,9350,9350,9350,9350,0
20240411,101700,0,9350,9350,9350,9350,0
20240411,101600,0,9350,9350,9350,9350,0
20240411,101500,0,9350,9350,9350,9350,0
20240411,101400,0,9350,9350,9350,9350,0
20240411,101300,0,9350,9350,9350,9350,0
20240411,101200,0,9350,9350,9350,9350,0
20240411,101100,0,9350,9350,9350,9350,0
20240411,101000,0,9350,9350,9350,9350,0
20240411,100900,0,9350,9350,9350,9350,0
20240411,100800,0,9350,9350,9350,9350,0
20240411,100700,0,9350,9350,9350,9350,0
20240411,100600,0,9350,9350,9350,9350,0
20240411,100500,0,9350,9350,9350,9350,0
20240411,100400,0,9350,9350,9350,9350,0
20240411,100300,0,9350,9350,9350,9350,0
20240411,100200,0,9350,9350,9350,9350,0
20240411,100100,0,9350,9350,9350,9350,0
20240411,100000,0,9350,9350,9350,9350,0
20240411,095900,0,9350,9350,9350,9350,0
20240411,095800,0,9350,9350,9350,9350,0
20240411,095700,0,9350,9350,9350,9350,0
20240411,095600,0,9350,9350,9350,9350,0
20240411,095500,0,9350,9350,9350,9350,0
20240411,095400,0,9350,9350,9350,9350,0
20240411,095300,0,9350,9350,9350,9350,0
20240411,095200,0,9350,9350,9350,9350,0
20240411,095100,0,9350,9350,9350,9350,0
20240411,095000,0,9350,9350,9350,9350,0
20240411,094900,0,9350,9350,9350,9350,0
20240411,094800,0,9350,9350,9350,9350,0
20240411,094700,0,9350,9350,9350,9350,0
20240411,094600,0,9350,9350,9350,9350,0
20240411,094500,0,9350,9350,9350,9350,0
20240411,094400,0,9350,9350,9350,9350,0
20240411,094300,0,9350,9350,9350,9350,0
20240411,094200,0,9350,9350,9350,9350,0
20240411,094100,0,9350,9350,9350,9350,0
20240411,094000,0,9350,9350,9350,9350,0
20240411,093900,0,9350,9350,9350,9350,0
20240411,093800,0,9350,9350,9350,9350,0
20240411,093700,0,9350,9350,9350,9350,0
20240411,093600,0,9350,9350,9350,9350,0
20240411,093500,0,9350,9350,9350,9350,0
20240411,093400,0,9350,9350,9350,9350,0
20240411,093300,0,9350,9350,9350,9350,0
20240411,093200,0,9350,9350,9350,9350,0
20240411,093100,0,9350,9350,9350,9350,0
20240411,093000,0,9350,9350,9350,9350,0
20240411,092900,0,9350,9350,9350,9350,0
20240411,092800,0,9350,9350,9350,9350,0
20240411,092700,0,9350,9350,9350,9350,0
20240411,092600,0,9350,9350,9350,9350,0
20240411,092500,0,9350,9350,9350,9350,0
20240411,092400,0,9350,9350,9350,9350,0
20240411,092300,0,9350,9350,9350,9350,0
20240411,092200,0,9350,9350,9350,9350,0
20240411,092100,0,9350,9350,9350,9350,0
20240411,092000,0,9350,9350,9350,9350,0
20240411,091900,0,9350,9350,9350,9350,0
20240411,091800,0,9350,9350,9350,9350,0
20240411,091700,0,9350,9350,9350,9350,0
20240411,091600,0,9350,9350,9350,9350,0
20240411,091500,0,9350,9350,9350,9350,0
20240411,091400,0,9350,9350,9350,9350,0
20240411,091300,0,9350,9350,9350,9350,0
20240411,091200,0,9350,9350,9350,9350,0
20240411,091100,0,9350,9350,9350,9350,0
20240411,091000,0,9350,9350,9350,9350,0
20240411,090900,0,9350,9350,9350,9350,0
20240411,090800,0,9350,9350,9350,9350,0
20240411,090700,0,9350,9350,9350,9350,0
20240411,090600,0,9350,9350,9350,9350,0
20240411,090500,0,9350,9350,9350,9350,0
20240411,090400,0,9350,9350,9350,9350,0
20240411,090300,0,9350,9350,9350,9350,0
20240411,090200,0,9350,9350,9350,9350,0
20240411,090100,0,9350,9350,9350,9350,0
20240411,090000,0,9350,9350,9350,9350,0