KissMeData/468510/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,210700,43353695,2035,2035,2035,2035,36
20240411,210600,43353695,2035,2035,2035,2035,0
20240411,210500,43353695,2035,2035,2035,2035,0
20240411,210400,43353695,2035,2035,2035,2035,0
20240411,210300,43353695,2035,2035,2035,2035,0
20240411,210200,43353695,2035,2035,2035,2035,0
20240411,210100,43353695,2035,2035,2035,2035,0
20240411,210000,43353695,2035,2035,2035,2035,0
20240411,205900,43353695,2035,2035,2035,2035,0
20240411,205800,43353695,2035,2035,2035,2035,0
20240411,205700,43353695,2035,2035,2035,2035,0
20240411,205600,43353695,2035,2035,2035,2035,0
20240411,205500,43353695,2035,2035,2035,2035,0
20240411,205400,43353695,2035,2035,2035,2035,0
20240411,205300,43353695,2035,2035,2035,2035,0
20240411,205200,43353695,2035,2035,2035,2035,0
20240411,205100,43353695,2035,2035,2035,2035,0
20240411,205000,43353695,2035,2035,2035,2035,0
20240411,204900,43353695,2035,2035,2035,2035,0
20240411,204800,43353695,2035,2035,2035,2035,0
20240411,204700,43353695,2035,2035,2035,2035,0
20240411,204600,43353695,2035,2035,2035,2035,0
20240411,204500,43353695,2035,2035,2035,2035,0
20240411,204400,43353695,2035,2035,2035,2035,0
20240411,204300,43353695,2035,2035,2035,2035,0
20240411,204200,43353695,2035,2035,2035,2035,0
20240411,204100,43353695,2035,2035,2035,2035,0
20240411,204000,43353695,2035,2035,2035,2035,0
20240411,203900,43353695,2035,2035,2035,2035,0
20240411,203800,43353695,2035,2035,2035,2035,0
20240411,203700,43353695,2035,2035,2035,2035,36
20240411,203600,43353695,2035,2035,2035,2035,0
20240411,203500,43353695,2035,2035,2035,2035,0
20240411,203400,43353695,2035,2035,2035,2035,0
20240411,203300,43353695,2035,2035,2035,2035,0
20240411,203200,43353695,2035,2035,2035,2035,0
20240411,203100,43353695,2035,2035,2035,2035,0
20240411,203000,43353695,2035,2035,2035,2035,0
20240411,202900,43353695,2035,2035,2035,2035,0
20240411,202800,43353695,2035,2035,2035,2035,0
20240411,202700,43353695,2035,2035,2035,2035,0
20240411,202600,43353695,2035,2035,2035,2035,0
20240411,202500,43353695,2035,2035,2035,2035,0
20240411,202400,43353695,2035,2035,2035,2035,0
20240411,202300,43353695,2035,2035,2035,2035,0
20240411,202200,43353695,2035,2035,2035,2035,0
20240411,202100,43353695,2035,2035,2035,2035,0
20240411,202000,43353695,2035,2035,2035,2035,0
20240411,201900,43353695,2035,2035,2035,2035,0
20240411,201800,43353695,2035,2035,2035,2035,0
20240411,201700,43353695,2035,2035,2035,2035,0
20240411,201600,43353695,2035,2035,2035,2035,0
20240411,201500,43353695,2035,2035,2035,2035,0
20240411,201400,43353695,2035,2035,2035,2035,0
20240411,201300,43353695,2035,2035,2035,2035,0
20240411,201200,43353695,2035,2035,2035,2035,0
20240411,201100,43353695,2035,2035,2035,2035,0
20240411,201000,43353695,2035,2035,2035,2035,0
20240411,200900,43353695,2035,2035,2035,2035,0
20240411,200800,43353695,2035,2035,2035,2035,0
20240411,200700,43353695,2035,2035,2035,2035,36
20240411,200600,43353695,2035,2035,2035,2035,0
20240411,200500,43353695,2035,2035,2035,2035,0
20240411,200400,43353695,2035,2035,2035,2035,0
20240411,200300,43353695,2035,2035,2035,2035,0
20240411,200200,43353695,2035,2035,2035,2035,0
20240411,200100,43353695,2035,2035,2035,2035,0
20240411,200000,43353695,2035,2035,2035,2035,0
20240411,195900,43353695,2035,2035,2035,2035,0
20240411,195800,43353695,2035,2035,2035,2035,0
20240411,195700,43353695,2035,2035,2035,2035,0
20240411,195600,43353695,2035,2035,2035,2035,0
20240411,195500,43353695,2035,2035,2035,2035,0
20240411,195400,43353695,2035,2035,2035,2035,0
20240411,195300,43353695,2035,2035,2035,2035,0
20240411,195200,43353695,2035,2035,2035,2035,0
20240411,195100,43353695,2035,2035,2035,2035,0
20240411,195000,43353695,2035,2035,2035,2035,0
20240411,194900,43353695,2035,2035,2035,2035,0
20240411,194800,43353695,2035,2035,2035,2035,0
20240411,194700,43353695,2035,2035,2035,2035,0
20240411,194600,43353695,2035,2035,2035,2035,0
20240411,194500,43353695,2035,2035,2035,2035,0
20240411,194400,43353695,2035,2035,2035,2035,0
20240411,194300,43353695,2035,2035,2035,2035,0
20240411,194200,43353695,2035,2035,2035,2035,0
20240411,194100,43353695,2035,2035,2035,2035,0
20240411,194000,43353695,2035,2035,2035,2035,0
20240411,193900,43353695,2035,2035,2035,2035,0
20240411,193800,43353695,2035,2035,2035,2035,0
20240411,193700,43353695,2035,2035,2035,2035,36
20240411,193600,43353695,2035,2035,2035,2035,0
20240411,193500,43353695,2035,2035,2035,2035,0
20240411,193400,43353695,2035,2035,2035,2035,0
20240411,193300,43353695,2035,2035,2035,2035,0
20240411,193200,43353695,2035,2035,2035,2035,0
20240411,193100,43353695,2035,2035,2035,2035,0
20240411,193000,43353695,2035,2035,2035,2035,0
20240411,192900,43353695,2035,2035,2035,2035,0
20240411,192800,43353695,2035,2035,2035,2035,0
20240411,192700,43353695,2035,2035,2035,2035,0
20240411,192600,43353695,2035,2035,2035,2035,0
20240411,192500,43353695,2035,2035,2035,2035,0
20240411,192400,43353695,2035,2035,2035,2035,0
20240411,192300,43353695,2035,2035,2035,2035,0
20240411,192200,43353695,2035,2035,2035,2035,0
20240411,192100,43353695,2035,2035,2035,2035,0
20240411,192000,43353695,2035,2035,2035,2035,0
20240411,191900,43353695,2035,2035,2035,2035,0
20240411,191800,43353695,2035,2035,2035,2035,0
20240411,191700,43353695,2035,2035,2035,2035,0
20240411,191600,43353695,2035,2035,2035,2035,0
20240411,191500,43353695,2035,2035,2035,2035,0
20240411,191400,43353695,2035,2035,2035,2035,0
20240411,191300,43353695,2035,2035,2035,2035,0
20240411,191200,43353695,2035,2035,2035,2035,0
20240411,191100,43353695,2035,2035,2035,2035,0
20240411,191000,43353695,2035,2035,2035,2035,0
20240411,190900,43353695,2035,2035,2035,2035,0
20240411,190800,43353695,2035,2035,2035,2035,0
20240411,190700,43353695,2035,2035,2035,2035,36
20240411,190600,43353695,2035,2035,2035,2035,0
20240411,190500,43353695,2035,2035,2035,2035,0
20240411,190400,43353695,2035,2035,2035,2035,0
20240411,190300,43353695,2035,2035,2035,2035,0
20240411,190200,43353695,2035,2035,2035,2035,0
20240411,190100,43353695,2035,2035,2035,2035,0
20240411,190000,43353695,2035,2035,2035,2035,0
20240411,185900,43353695,2035,2035,2035,2035,0
20240411,185800,43353695,2035,2035,2035,2035,0
20240411,185700,43353695,2035,2035,2035,2035,0
20240411,185600,43353695,2035,2035,2035,2035,0
20240411,185500,43353695,2035,2035,2035,2035,0
20240411,185400,43353695,2035,2035,2035,2035,0
20240411,185300,43353695,2035,2035,2035,2035,0
20240411,185200,43353695,2035,2035,2035,2035,0
20240411,185100,43353695,2035,2035,2035,2035,0
20240411,185000,43353695,2035,2035,2035,2035,0
20240411,184900,43353695,2035,2035,2035,2035,0
20240411,184800,43353695,2035,2035,2035,2035,0
20240411,184700,43353695,2035,2035,2035,2035,0
20240411,184600,43353695,2035,2035,2035,2035,0
20240411,184500,43353695,2035,2035,2035,2035,0
20240411,184400,43353695,2035,2035,2035,2035,0
20240411,184300,43353695,2035,2035,2035,2035,0
20240411,184200,43353695,2035,2035,2035,2035,0
20240411,184100,43353695,2035,2035,2035,2035,0
20240411,184000,43353695,2035,2035,2035,2035,0
20240411,183900,43353695,2035,2035,2035,2035,0
20240411,183800,43353695,2035,2035,2035,2035,0
20240411,183700,43353695,2035,2035,2035,2035,36
20240411,183600,43353695,2035,2035,2035,2035,0
20240411,183500,43353695,2035,2035,2035,2035,0
20240411,183400,43353695,2035,2035,2035,2035,0
20240411,183300,43353695,2035,2035,2035,2035,0
20240411,183200,43353695,2035,2035,2035,2035,0
20240411,183100,43353695,2035,2035,2035,2035,0
20240411,183000,43353695,2035,2035,2035,2035,0
20240411,182900,43353695,2035,2035,2035,2035,0
20240411,182800,43353695,2035,2035,2035,2035,0
20240411,182700,43353695,2035,2035,2035,2035,0
20240411,182600,43353695,2035,2035,2035,2035,0
20240411,182500,43353695,2035,2035,2035,2035,0
20240411,182400,43353695,2035,2035,2035,2035,0
20240411,182300,43353695,2035,2035,2035,2035,0
20240411,182200,43353695,2035,2035,2035,2035,0
20240411,182100,43353695,2035,2035,2035,2035,0
20240411,182000,43353695,2035,2035,2035,2035,0
20240411,181900,43353695,2035,2035,2035,2035,0
20240411,181800,43353695,2035,2035,2035,2035,0
20240411,181700,43353695,2035,2035,2035,2035,0
20240411,181600,43353695,2035,2035,2035,2035,0
20240411,181500,43353695,2035,2035,2035,2035,0
20240411,181400,43353695,2035,2035,2035,2035,0
20240411,181300,43353695,2035,2035,2035,2035,0
20240411,181200,43353695,2035,2035,2035,2035,0
20240411,181100,43353695,2035,2035,2035,2035,0
20240411,181000,43353695,2035,2035,2035,2035,0
20240411,180900,43353695,2035,2035,2035,2035,0
20240411,180800,43353695,2035,2035,2035,2035,0
20240411,180700,43353695,2035,2035,2035,2035,36
20240411,180600,43353695,2035,2035,2035,2035,0
20240411,180500,43353695,2035,2035,2035,2035,0
20240411,180400,43353695,2035,2035,2035,2035,0
20240411,180300,43353695,2035,2035,2035,2035,0
20240411,180200,43353695,2035,2035,2035,2035,0
20240411,180100,43353695,2035,2035,2035,2035,0
20240411,180000,43353695,2035,2035,2035,2035,0
20240411,175900,43353695,2035,2035,2035,2035,0
20240411,175800,43353695,2035,2035,2035,2035,0
20240411,175700,43353695,2035,2035,2035,2035,0
20240411,175600,43353695,2035,2035,2035,2035,0
20240411,175500,43353695,2035,2035,2035,2035,0
20240411,175400,43353695,2035,2035,2035,2035,0
20240411,175300,43353695,2035,2035,2035,2035,0
20240411,175200,43353695,2035,2035,2035,2035,0
20240411,175100,43353695,2035,2035,2035,2035,0
20240411,175000,43353695,2035,2035,2035,2035,0
20240411,174900,43353695,2035,2035,2035,2035,0
20240411,174800,43353695,2035,2035,2035,2035,0
20240411,174700,43353695,2035,2035,2035,2035,0
20240411,174600,43353695,2035,2035,2035,2035,0
20240411,174500,43353695,2035,2035,2035,2035,0
20240411,174400,43353695,2035,2035,2035,2035,0
20240411,174300,43353695,2035,2035,2035,2035,0
20240411,174200,43353695,2035,2035,2035,2035,0
20240411,174100,43353695,2035,2035,2035,2035,0
20240411,174000,43353695,2035,2035,2035,2035,0
20240411,173900,43353695,2035,2035,2035,2035,0
20240411,173800,43353695,2035,2035,2035,2035,0
20240411,173700,43353695,2035,2035,2035,2035,36
20240411,173600,43353695,2035,2035,2035,2035,0
20240411,173500,43353695,2035,2035,2035,2035,0
20240411,173400,43353695,2035,2035,2035,2035,0
20240411,173300,43353695,2035,2035,2035,2035,0
20240411,173200,43353695,2035,2035,2035,2035,0
20240411,173100,43353695,2035,2035,2035,2035,0
20240411,173000,43353695,2035,2035,2035,2035,0
20240411,172900,43353695,2035,2035,2035,2035,0
20240411,172800,43353695,2035,2035,2035,2035,0
20240411,172700,43353695,2035,2035,2035,2035,0
20240411,172600,43353695,2035,2035,2035,2035,0
20240411,172500,43353695,2035,2035,2035,2035,0
20240411,172400,43353695,2035,2035,2035,2035,0
20240411,172300,43353695,2035,2035,2035,2035,0
20240411,172200,43353695,2035,2035,2035,2035,0
20240411,172100,43353695,2035,2035,2035,2035,0
20240411,172000,43353695,2035,2035,2035,2035,0
20240411,171900,43353695,2035,2035,2035,2035,0
20240411,171800,43353695,2035,2035,2035,2035,0
20240411,171700,43353695,2035,2035,2035,2035,0
20240411,171600,43353695,2035,2035,2035,2035,0
20240411,171500,43353695,2035,2035,2035,2035,0
20240411,171400,43353695,2035,2035,2035,2035,0
20240411,171300,43353695,2035,2035,2035,2035,0
20240411,171200,43353695,2035,2035,2035,2035,0
20240411,171100,43353695,2035,2035,2035,2035,0
20240411,171000,43353695,2035,2035,2035,2035,0
20240411,170900,43353695,2035,2035,2035,2035,0
20240411,170800,43353695,2035,2035,2035,2035,0
20240411,170700,43353695,2035,2035,2035,2035,36
20240411,170600,43353695,2035,2035,2035,2035,0
20240411,170500,43353695,2035,2035,2035,2035,0
20240411,170400,43353695,2035,2035,2035,2035,0
20240411,170300,43353695,2035,2035,2035,2035,0
20240411,170200,43353695,2035,2035,2035,2035,0
20240411,170100,43353695,2035,2035,2035,2035,0
20240411,170000,43353695,2035,2035,2035,2035,0
20240411,165900,43353695,2035,2035,2035,2035,0
20240411,165800,43353695,2035,2035,2035,2035,0
20240411,165700,43353695,2035,2035,2035,2035,0
20240411,165600,43353695,2035,2035,2035,2035,0
20240411,165500,43353695,2035,2035,2035,2035,0
20240411,165400,43353695,2035,2035,2035,2035,0
20240411,165300,43353695,2035,2035,2035,2035,0
20240411,165200,43353695,2035,2035,2035,2035,0
20240411,165100,43353695,2035,2035,2035,2035,0
20240411,165000,43353695,2035,2035,2035,2035,0
20240411,164900,43353695,2035,2035,2035,2035,0
20240411,164800,43353695,2035,2035,2035,2035,0
20240411,164700,43353695,2035,2035,2035,2035,0
20240411,164600,43353695,2035,2035,2035,2035,0
20240411,164500,43353695,2035,2035,2035,2035,0
20240411,164400,43353695,2035,2035,2035,2035,0
20240411,164300,43353695,2035,2035,2035,2035,0
20240411,164200,43353695,2035,2035,2035,2035,0
20240411,164100,43353695,2035,2035,2035,2035,0
20240411,164000,43353695,2035,2035,2035,2035,0
20240411,163900,43353695,2035,2035,2035,2035,0
20240411,163800,43353695,2035,2035,2035,2035,0
20240411,163700,43353695,2035,2035,2035,2035,36
20240411,163600,43353695,2035,2035,2035,2035,0
20240411,163500,43353695,2035,2035,2035,2035,0
20240411,163400,43353695,2035,2035,2035,2035,0
20240411,163300,43353695,2035,2035,2035,2035,0
20240411,163200,43353695,2035,2035,2035,2035,0
20240411,163100,43353695,2035,2035,2035,2035,0
20240411,163000,43353695,2035,2035,2035,2035,0
20240411,162900,43353695,2035,2035,2035,2035,0
20240411,162800,43353695,2035,2035,2035,2035,0
20240411,162700,43353695,2035,2035,2035,2035,0
20240411,162600,43353695,2035,2035,2035,2035,0
20240411,162500,43353695,2035,2035,2035,2035,0
20240411,162400,43353695,2035,2035,2035,2035,0
20240411,162300,43353695,2035,2035,2035,2035,0
20240411,162200,43353695,2035,2035,2035,2035,0
20240411,162100,43353695,2035,2035,2035,2035,0
20240411,162000,43353695,2035,2035,2035,2035,0
20240411,161900,43353695,2035,2035,2035,2035,0
20240411,161800,43353695,2035,2035,2035,2035,0
20240411,161700,43353695,2035,2035,2035,2035,0
20240411,161600,43353695,2035,2035,2035,2035,0
20240411,161500,43353695,2035,2035,2035,2035,0
20240411,161400,43353695,2035,2035,2035,2035,0
20240411,161300,43353695,2035,2035,2035,2035,0
20240411,161200,43353695,2035,2035,2035,2035,0
20240411,161100,43353695,2035,2035,2035,2035,0
20240411,161000,43353695,2035,2035,2035,2035,0
20240411,160900,43353695,2035,2035,2035,2035,0
20240411,160800,43353695,2035,2035,2035,2035,0
20240411,160700,43353695,2035,2035,2035,2035,36
20240411,160600,43353695,2035,2035,2035,2035,0
20240411,160500,43353695,2035,2035,2035,2035,0
20240411,160400,43353695,2035,2035,2035,2035,0
20240411,160300,43353695,2035,2035,2035,2035,0
20240411,160200,43353695,2035,2035,2035,2035,0
20240411,160100,43353695,2035,2035,2035,2035,0
20240411,160000,43353695,2035,2035,2035,2035,0
20240411,155900,43353695,2035,2035,2035,2035,0
20240411,155800,43353695,2035,2035,2035,2035,0
20240411,155700,43353695,2035,2035,2035,2035,0
20240411,155600,43353695,2035,2035,2035,2035,0
20240411,155500,43353695,2035,2035,2035,2035,0
20240411,155400,43353695,2035,2035,2035,2035,0
20240411,155300,43353695,2035,2035,2035,2035,0
20240411,155200,43353695,2035,2035,2035,2035,0
20240411,155100,43353695,2035,2035,2035,2035,0
20240411,155000,43353695,2035,2035,2035,2035,0
20240411,154900,43353695,2035,2035,2035,2035,0
20240411,154800,43353695,2035,2035,2035,2035,0
20240411,154700,43353695,2035,2035,2035,2035,0
20240411,154600,43353695,2035,2035,2035,2035,0
20240411,154500,43353695,2035,2035,2035,2035,0
20240411,154400,43353695,2035,2035,2035,2035,0
20240411,154300,43353695,2035,2035,2035,2035,0
20240411,154200,43353695,2035,2035,2035,2035,0
20240411,154100,43353695,2035,2035,2035,2035,0
20240411,154000,43353695,2035,2035,2035,2035,0
20240411,153900,43353695,2035,2035,2035,2035,0
20240411,153800,43353695,2035,2035,2035,2035,0
20240411,153700,43353695,2035,2035,2035,2035,36
20240411,153600,43353695,2035,2035,2035,2035,0
20240411,153500,43353695,2035,2035,2035,2035,0
20240411,153400,43353695,2035,2035,2035,2035,0
20240411,153300,43353695,2035,2035,2035,2035,0
20240411,153200,43353695,2035,2035,2035,2035,0
20240411,153100,43353695,2035,2035,2035,2035,0
20240411,153000,43353695,2035,2035,2035,2035,36
20240411,152900,43280435,2035,2035,2035,2035,0
20240411,152800,43280435,2035,2035,2035,2035,0
20240411,152700,43280435,2035,2035,2035,2035,0
20240411,152600,43280435,2035,2035,2035,2035,0
20240411,152500,43280435,2035,2035,2035,2035,0
20240411,152400,43280435,2035,2035,2035,2035,0
20240411,152300,43280435,2035,2035,2035,2035,0
20240411,152200,43280435,2035,2035,2035,2035,0
20240411,152100,43280435,2035,2035,2035,2035,0
20240411,152000,43280435,2035,2035,2035,2035,0
20240411,151900,43280435,2035,2035,2035,2035,0
20240411,151800,43280435,2035,2035,2035,2035,0
20240411,151700,43280435,2035,2035,2035,2035,0
20240411,151600,43280435,2035,2035,2035,2035,0
20240411,151500,43280435,2035,2035,2035,2035,0
20240411,151400,43280435,2035,2035,2035,2035,0
20240411,151300,43280435,2035,2035,2035,2035,0
20240411,151200,43280435,2035,2035,2035,2035,1
20240411,151100,43278400,2035,2035,2035,2035,971
20240411,151000,41302415,2030,2030,2030,2030,0
20240411,150900,41302415,2030,2035,2035,2030,501
20240411,150800,40282885,2035,2035,2035,2035,0
20240411,150700,40282885,2035,2035,2035,2035,0
20240411,150600,40282885,2035,2035,2035,2035,0
20240411,150500,40282885,2035,2035,2035,2035,0
20240411,150400,40282885,2035,2035,2035,2035,1
20240411,150300,40280850,2030,2030,2030,2030,10
20240411,150200,40260550,2030,2030,2030,2030,0
20240411,150100,40260550,2030,2030,2030,2030,0
20240411,150000,40260550,2030,2030,2030,2030,0
20240411,145900,40260550,2030,2030,2030,2030,0
20240411,145800,40260550,2030,2035,2035,2030,2
20240411,145700,40256485,2035,2035,2035,2035,0
20240411,145600,40256485,2035,2035,2035,2035,0
20240411,145500,40256485,2035,2035,2035,2035,0
20240411,145400,40256485,2035,2035,2035,2035,0
20240411,145300,40256485,2035,2035,2035,2035,0
20240411,145200,40256485,2035,2035,2035,2035,1
20240411,145100,40254450,2030,2030,2030,2030,0
20240411,145000,40254450,2030,2030,2030,2030,0
20240411,144900,40254450,2030,2030,2030,2030,235
20240411,144800,39777400,2035,2035,2035,2035,0
20240411,144700,39777400,2035,2035,2035,2035,0
20240411,144600,39777400,2035,2035,2035,2035,0
20240411,144500,39777400,2035,2035,2035,2035,0
20240411,144400,39777400,2035,2035,2035,2035,0
20240411,144300,39777400,2035,2035,2035,2035,0
20240411,144200,39777400,2035,2035,2035,2035,0
20240411,144100,39777400,2035,2035,2035,2035,0
20240411,144000,39777400,2035,2035,2035,2035,0
20240411,143900,39777400,2035,2035,2035,2035,0
20240411,143800,39777400,2035,2035,2035,2035,0
20240411,143700,39777400,2035,2035,2035,2035,0
20240411,143600,39777400,2035,2035,2035,2035,0
20240411,143500,39777400,2035,2035,2035,2035,0
20240411,143400,39777400,2035,2035,2035,2035,0
20240411,143300,39777400,2035,2035,2035,2035,0
20240411,143200,39777400,2035,2035,2035,2035,50
20240411,143100,39675650,2035,2035,2035,2035,0
20240411,143000,39675650,2035,2035,2035,2035,0
20240411,142900,39675650,2035,2035,2035,2035,1
20240411,142800,39673615,2035,2035,2035,2035,0
20240411,142700,39673615,2035,2035,2035,2035,0
20240411,142600,39673615,2035,2035,2035,2035,0
20240411,142500,39673615,2035,2035,2035,2035,0
20240411,142400,39673615,2035,2035,2035,2035,1
20240411,142300,39671580,2030,2030,2030,2030,0
20240411,142200,39671580,2030,2030,2030,2030,0
20240411,142100,39671580,2030,2030,2030,2030,0
20240411,142000,39671580,2030,2030,2030,2030,0
20240411,141900,39671580,2030,2030,2030,2030,17
20240411,141800,39637070,2035,2035,2035,2035,0
20240411,141700,39637070,2035,2035,2035,2035,0
20240411,141600,39637070,2035,2035,2035,2035,0
20240411,141500,39637070,2035,2035,2035,2035,0
20240411,141400,39637070,2035,2035,2035,2035,0
20240411,141300,39637070,2035,2035,2035,2035,0
20240411,141200,39637070,2035,2035,2035,2035,0
20240411,141100,39637070,2035,2035,2035,2035,0
20240411,141000,39637070,2035,2035,2035,2035,0
20240411,140900,39637070,2035,2035,2035,2035,0
20240411,140800,39637070,2035,2035,2035,2035,10
20240411,140700,39616720,2030,2030,2030,2030,0
20240411,140600,39616720,2030,2030,2030,2030,0
20240411,140500,39616720,2030,2030,2030,2030,0
20240411,140400,39616720,2030,2030,2030,2030,0
20240411,140300,39616720,2030,2030,2030,2030,0
20240411,140200,39616720,2030,2030,2030,2030,0
20240411,140100,39616720,2030,2030,2030,2030,0
20240411,140000,39616720,2030,2030,2030,2030,0
20240411,135900,39616720,2030,2030,2030,2030,1
20240411,135800,39614690,2035,2035,2035,2035,0
20240411,135700,39614690,2035,2035,2035,2035,0
20240411,135600,39614690,2035,2035,2035,2035,0
20240411,135500,39614690,2035,2035,2035,2035,0
20240411,135400,39614690,2035,2035,2035,2035,0
20240411,135300,39614690,2035,2030,2035,2030,5507
20240411,135200,28435475,2030,2030,2030,2030,0
20240411,135100,28435475,2030,2030,2030,2030,0
20240411,135000,28435475,2030,2030,2030,2030,0
20240411,134900,28435475,2030,2030,2030,2030,240
20240411,134800,27948275,2035,2035,2035,2035,0
20240411,134700,27948275,2035,2035,2035,2035,0
20240411,134600,27948275,2035,2035,2035,2035,0
20240411,134500,27948275,2035,2035,2035,2035,0
20240411,134400,27948275,2035,2035,2035,2035,0
20240411,134300,27948275,2035,2035,2035,2035,0
20240411,134200,27948275,2035,2035,2035,2035,0
20240411,134100,27948275,2035,2035,2035,2035,0
20240411,134000,27948275,2035,2035,2035,2035,0
20240411,133900,27948275,2035,2035,2035,2035,0
20240411,133800,27948275,2035,2035,2035,2035,0
20240411,133700,27948275,2035,2035,2035,2035,0
20240411,133600,27948275,2035,2035,2035,2035,0
20240411,133500,27948275,2035,2035,2035,2035,0
20240411,133400,27948275,2035,2035,2035,2035,0
20240411,133300,27948275,2035,2035,2035,2035,5
20240411,133200,27938100,2035,2035,2035,2035,0
20240411,133100,27938100,2035,2035,2035,2035,0
20240411,133000,27938100,2035,2035,2035,2035,0
20240411,132900,27938100,2035,2035,2035,2035,0
20240411,132800,27938100,2035,2035,2035,2035,0
20240411,132700,27938100,2035,2035,2035,2035,0
20240411,132600,27938100,2035,2035,2035,2035,0
20240411,132500,27938100,2035,2035,2035,2035,0
20240411,132400,27938100,2035,2035,2035,2035,0
20240411,132300,27938100,2035,2035,2035,2035,0
20240411,132200,27938100,2035,2035,2035,2035,0
20240411,132100,27938100,2035,2035,2035,2035,0
20240411,132000,27938100,2035,2035,2035,2035,0
20240411,131900,27938100,2035,2035,2035,2035,0
20240411,131800,27938100,2035,2035,2035,2035,0
20240411,131700,27938100,2035,2035,2035,2035,0
20240411,131600,27938100,2035,2035,2035,2035,0
20240411,131500,27938100,2035,2035,2035,2035,0
20240411,131400,27938100,2035,2035,2035,2035,0
20240411,131300,27938100,2035,2035,2035,2035,0
20240411,131200,27938100,2035,2035,2035,2035,10
20240411,131100,27917750,2035,2035,2035,2035,0
20240411,131000,27917750,2035,2035,2035,2035,0
20240411,130900,27917750,2035,2035,2035,2035,0
20240411,130800,27917750,2035,2035,2035,2035,0
20240411,130700,27917750,2035,2035,2035,2035,0
20240411,130600,27917750,2035,2035,2035,2035,0
20240411,130500,27917750,2035,2035,2035,2035,0
20240411,130400,27917750,2035,2035,2035,2035,0
20240411,130300,27917750,2035,2035,2035,2035,0
20240411,130200,27917750,2035,2035,2035,2035,0
20240411,130100,27917750,2035,2035,2035,2035,0
20240411,130000,27917750,2035,2035,2035,2035,0
20240411,125900,27917750,2035,2035,2035,2035,0
20240411,125800,27917750,2035,2035,2035,2035,0
20240411,125700,27917750,2035,2035,2035,2035,0
20240411,125600,27917750,2035,2035,2035,2035,0
20240411,125500,27917750,2035,2035,2035,2035,0
20240411,125400,27917750,2035,2035,2035,2035,0
20240411,125300,27917750,2035,2035,2035,2035,0
20240411,125200,27917750,2035,2035,2035,2035,0
20240411,125100,27917750,2035,2035,2035,2035,0
20240411,125000,27917750,2035,2035,2035,2035,0
20240411,124900,27917750,2035,2035,2035,2035,0
20240411,124800,27917750,2035,2035,2035,2035,0
20240411,124700,27917750,2035,2035,2035,2035,0
20240411,124600,27917750,2035,2035,2035,2035,0
20240411,124500,27917750,2035,2035,2035,2035,0
20240411,124400,27917750,2035,2035,2035,2035,0
20240411,124300,27917750,2035,2035,2035,2035,0
20240411,124200,27917750,2035,2035,2035,2035,0
20240411,124100,27917750,2035,2035,2035,2035,0
20240411,124000,27917750,2035,2035,2035,2035,0
20240411,123900,27917750,2035,2035,2035,2035,0
20240411,123800,27917750,2035,2035,2035,2035,0
20240411,123700,27917750,2035,2035,2035,2035,0
20240411,123600,27917750,2035,2035,2035,2035,0
20240411,123500,27917750,2035,2035,2035,2035,0
20240411,123400,27917750,2035,2035,2035,2035,0
20240411,123300,27917750,2035,2035,2035,2035,0
20240411,123200,27917750,2035,2035,2035,2035,0
20240411,123100,27917750,2035,2035,2035,2035,0
20240411,123000,27917750,2035,2035,2035,2035,0
20240411,122900,27917750,2035,2035,2035,2035,0
20240411,122800,27917750,2035,2035,2035,2035,0
20240411,122700,27917750,2035,2035,2035,2035,0
20240411,122600,27917750,2035,2035,2035,2035,0
20240411,122500,27917750,2035,2035,2035,2035,0
20240411,122400,27917750,2035,2035,2035,2035,0
20240411,122300,27917750,2035,2035,2035,2035,0
20240411,122200,27917750,2035,2035,2035,2035,0
20240411,122100,27917750,2035,2035,2035,2035,0
20240411,122000,27917750,2035,2035,2035,2035,0
20240411,121900,27917750,2035,2035,2035,2035,0
20240411,121800,27917750,2035,2035,2035,2035,0
20240411,121700,27917750,2035,2035,2035,2035,0
20240411,121600,27917750,2035,2035,2035,2035,0
20240411,121500,27917750,2035,2035,2035,2035,0
20240411,121400,27917750,2035,2035,2035,2035,0
20240411,121300,27917750,2035,2035,2035,2035,0
20240411,121200,27917750,2035,2035,2035,2035,0
20240411,121100,27917750,2035,2035,2035,2035,1
20240411,121000,27915715,2035,2035,2035,2035,0
20240411,120900,27915715,2035,2035,2035,2035,0
20240411,120800,27915715,2035,2035,2035,2035,0
20240411,120700,27915715,2035,2035,2035,2035,0
20240411,120600,27915715,2035,2035,2035,2035,0
20240411,120500,27915715,2035,2035,2035,2035,0
20240411,120400,27915715,2035,2035,2035,2035,0
20240411,120300,27915715,2035,2035,2035,2035,0
20240411,120200,27915715,2035,2035,2035,2035,0
20240411,120100,27915715,2035,2035,2035,2035,0
20240411,120000,27915715,2035,2035,2035,2035,0
20240411,115900,27915715,2035,2035,2035,2035,0
20240411,115800,27915715,2035,2035,2035,2035,0
20240411,115700,27915715,2035,2035,2035,2035,0
20240411,115600,27915715,2035,2035,2035,2035,0
20240411,115500,27915715,2035,2035,2035,2035,0
20240411,115400,27915715,2035,2035,2035,2035,0
20240411,115300,27915715,2035,2035,2035,2035,100
20240411,115200,27712215,2035,2035,2035,2035,0
20240411,115100,27712215,2035,2035,2035,2035,0
20240411,115000,27712215,2035,2035,2035,2035,0
20240411,114900,27712215,2035,2035,2035,2035,0
20240411,114800,27712215,2035,2035,2035,2035,0
20240411,114700,27712215,2035,2035,2035,2035,0
20240411,114600,27712215,2035,2035,2035,2035,0
20240411,114500,27712215,2035,2035,2035,2035,0
20240411,114400,27712215,2035,2035,2035,2035,1
20240411,114300,27710180,2035,2035,2035,2035,0
20240411,114200,27710180,2035,2035,2035,2035,251
20240411,114100,27199395,2030,2030,2030,2030,4
20240411,114000,27191275,2030,2030,2030,2030,0
20240411,113900,27191275,2030,2030,2030,2030,0
20240411,113800,27191275,2030,2030,2030,2030,0
20240411,113700,27191275,2030,2030,2030,2030,0
20240411,113600,27191275,2030,2030,2030,2030,0
20240411,113500,27191275,2030,2030,2030,2030,0
20240411,113400,27191275,2030,2030,2030,2030,0
20240411,113300,27191275,2030,2030,2030,2030,0
20240411,113200,27191275,2030,2030,2030,2030,0
20240411,113100,27191275,2030,2030,2030,2030,0
20240411,113000,27191275,2030,2030,2030,2030,0
20240411,112900,27191275,2030,2030,2030,2030,0
20240411,112800,27191275,2030,2030,2030,2030,0
20240411,112700,27191275,2030,2030,2030,2030,0
20240411,112600,27191275,2030,2030,2030,2030,0
20240411,112500,27191275,2030,2030,2030,2030,0
20240411,112400,27191275,2030,2030,2030,2030,0
20240411,112300,27191275,2030,2030,2030,2030,0
20240411,112200,27191275,2030,2030,2030,2030,100
20240411,112100,26988275,2030,2030,2030,2030,0
20240411,112000,26988275,2030,2030,2030,2030,0
20240411,111900,26988275,2030,2030,2030,2030,0
20240411,111800,26988275,2030,2030,2030,2030,0
20240411,111700,26988275,2030,2030,2030,2030,0
20240411,111600,26988275,2030,2030,2030,2030,0
20240411,111500,26988275,2030,2030,2030,2030,4
20240411,111400,26980155,2030,2030,2030,2030,0
20240411,111300,26980155,2030,2030,2030,2030,0
20240411,111200,26980155,2030,2030,2030,2030,0
20240411,111100,26980155,2030,2030,2030,2030,0
20240411,111000,26980155,2030,2030,2030,2030,0
20240411,110900,26980155,2030,2030,2030,2030,0
20240411,110800,26980155,2030,2030,2030,2030,0
20240411,110700,26980155,2030,2030,2030,2030,0
20240411,110600,26980155,2030,2030,2030,2030,0
20240411,110500,26980155,2030,2030,2030,2030,0
20240411,110400,26980155,2030,2030,2030,2030,0
20240411,110300,26980155,2030,2030,2030,2030,0
20240411,110200,26980155,2030,2030,2030,2030,0
20240411,110100,26980155,2030,2030,2030,2030,0
20240411,110000,26980155,2030,2030,2030,2030,0
20240411,105900,26980155,2030,2030,2030,2030,0
20240411,105800,26980155,2030,2030,2030,2030,0
20240411,105700,26980155,2030,2035,2035,2030,2801
20240411,105600,21294115,2035,2035,2035,2035,0
20240411,105500,21294115,2035,2035,2035,2035,0
20240411,105400,21294115,2035,2035,2035,2035,0
20240411,105300,21294115,2035,2035,2035,2035,0
20240411,105200,21294115,2035,2035,2035,2035,1
20240411,105100,21292080,2035,2035,2035,2035,1
20240411,105000,21290045,2030,2030,2030,2030,0
20240411,104900,21290045,2030,2030,2030,2030,0
20240411,104800,21290045,2030,2030,2030,2030,25
20240411,104700,21239295,2035,2035,2035,2035,0
20240411,104600,21239295,2035,2035,2035,2035,0
20240411,104500,21239295,2035,2035,2035,2035,924
20240411,104400,19358955,2035,2035,2035,2035,0
20240411,104300,19358955,2035,2035,2035,2035,0
20240411,104200,19358955,2035,2035,2035,2035,1076
20240411,104100,17169295,2030,2030,2030,2030,0
20240411,104000,17169295,2030,2030,2030,2030,0
20240411,103900,17169295,2030,2030,2030,2030,0
20240411,103800,17169295,2030,2030,2030,2030,1600
20240411,103700,13921295,2035,2035,2035,2035,0
20240411,103600,13921295,2035,2035,2035,2035,0
20240411,103500,13921295,2035,2035,2035,2035,10
20240411,103400,13900945,2035,2035,2035,2035,0
20240411,103300,13900945,2035,2035,2035,2035,0
20240411,103200,13900945,2035,2035,2035,2035,0
20240411,103100,13900945,2035,2035,2035,2035,0
20240411,103000,13900945,2035,2035,2035,2035,0
20240411,102900,13900945,2035,2035,2035,2035,0
20240411,102800,13900945,2035,2035,2035,2035,0
20240411,102700,13900945,2035,2035,2035,2035,0
20240411,102600,13900945,2035,2035,2035,2035,0
20240411,102500,13900945,2035,2035,2035,2035,0
20240411,102400,13900945,2035,2035,2035,2035,0
20240411,102300,13900945,2035,2035,2035,2035,0
20240411,102200,13900945,2035,2035,2035,2035,0
20240411,102100,13900945,2035,2035,2035,2035,0
20240411,102000,13900945,2035,2035,2035,2035,0
20240411,101900,13900945,2035,2035,2035,2035,0
20240411,101800,13900945,2035,2035,2035,2035,0
20240411,101700,13900945,2035,2035,2035,2035,0
20240411,101600,13900945,2035,2035,2035,2035,0
20240411,101500,13900945,2035,2035,2035,2035,5
20240411,101400,13890770,2035,2035,2035,2035,0
20240411,101300,13890770,2035,2035,2035,2035,0
20240411,101200,13890770,2035,2035,2035,2035,300
20240411,101100,13280270,2035,2035,2035,2035,0
20240411,101000,13280270,2035,2035,2035,2035,0
20240411,100900,13280270,2035,2035,2035,2035,0
20240411,100800,13280270,2035,2035,2035,2035,0
20240411,100700,13280270,2035,2035,2035,2035,0
20240411,100600,13280270,2035,2035,2035,2035,1
20240411,100500,13278235,2035,2035,2035,2035,0
20240411,100400,13278235,2035,2035,2035,2035,0
20240411,100300,13278235,2035,2035,2035,2035,1
20240411,100200,13276200,2035,2035,2035,2035,1
20240411,100100,13274165,2035,2035,2035,2035,27
20240411,100000,13219220,2035,2035,2035,2035,10
20240411,095900,13198870,2035,2035,2035,2035,2
20240411,095800,13194800,2035,2035,2035,2035,3
20240411,095700,13188695,2035,2035,2035,2035,1
20240411,095600,13186660,2030,2030,2030,2030,493
20240411,095500,12185870,2035,2035,2035,2035,0
20240411,095400,12185870,2035,2035,2035,2035,0
20240411,095300,12185870,2035,2035,2035,2035,0
20240411,095200,12185870,2035,2035,2035,2035,0
20240411,095100,12185870,2035,2035,2035,2035,0
20240411,095000,12185870,2035,2035,2035,2035,0
20240411,094900,12185870,2035,2035,2035,2035,5
20240411,094800,12175695,2035,2035,2035,2035,0
20240411,094700,12175695,2035,2035,2035,2035,0
20240411,094600,12175695,2035,2035,2035,2035,0
20240411,094500,12175695,2035,2035,2035,2035,0
20240411,094400,12175695,2035,2035,2035,2035,0
20240411,094300,12175695,2035,2035,2035,2035,0
20240411,094200,12175695,2035,2035,2035,2035,0
20240411,094100,12175695,2035,2035,2035,2035,50
20240411,094000,12073945,2035,2035,2035,2035,0
20240411,093900,12073945,2035,2035,2035,2035,0
20240411,093800,12073945,2035,2035,2035,2035,0
20240411,093700,12073945,2035,2035,2035,2035,0
20240411,093600,12073945,2035,2035,2035,2035,0
20240411,093500,12073945,2035,2035,2035,2035,0
20240411,093400,12073945,2035,2035,2035,2035,0
20240411,093300,12073945,2035,2035,2035,2035,0
20240411,093200,12073945,2035,2035,2035,2035,0
20240411,093100,12073945,2035,2035,2035,2035,0
20240411,093000,12073945,2035,2035,2035,2035,0
20240411,092900,12073945,2035,2035,2035,2035,0
20240411,092800,12073945,2035,2035,2035,2035,0
20240411,092700,12073945,2035,2035,2035,2035,19
20240411,092600,12035280,2030,2030,2030,2030,0
20240411,092500,12035280,2030,2030,2030,2030,0
20240411,092400,12035280,2030,2030,2030,2030,0
20240411,092300,12035280,2030,2030,2030,2030,0
20240411,092200,12035280,2030,2035,2035,2030,31
20240411,092100,11972300,2030,2030,2030,2030,0
20240411,092000,11972300,2030,2030,2030,2030,50
20240411,091900,11870800,2030,2030,2030,2030,10
20240411,091800,11850500,2030,2030,2030,2030,390
20240411,091700,11058800,2030,2035,2035,2030,1611
20240411,091600,7788415,2035,2035,2035,2035,0
20240411,091500,7788415,2035,2035,2035,2035,0
20240411,091400,7788415,2035,2035,2035,2035,0
20240411,091300,7788415,2035,2035,2035,2035,0
20240411,091200,7788415,2035,2035,2035,2035,0
20240411,091100,7788415,2035,2035,2035,2035,1
20240411,091000,7786380,2030,2030,2030,2030,0
20240411,090900,7786380,2030,2030,2030,2030,1000
20240411,090800,5756380,2040,2040,2040,2040,200
20240411,090700,5348380,2040,2040,2040,2040,0
20240411,090600,5348380,2040,2035,2040,2035,17
20240411,090500,5313780,2035,2040,2040,2035,149
20240411,090400,5010290,2040,2040,2040,2040,0
20240411,090300,5010290,2040,2040,2040,2040,0
20240411,090200,5010290,2040,2040,2040,2040,2446
20240411,090100,20450,2045,2045,2045,2045,0
20240411,090000,20450,2045,2045,2045,2045,10