KissMeData/080420/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194000,27722915,2150,2150,2150,2150,1269
20240411,193900,27722915,2150,2150,2150,2150,0
20240411,193800,27722915,2150,2150,2150,2150,0
20240411,193700,27722915,2150,2150,2150,2150,0
20240411,193600,27722915,2150,2150,2150,2150,0
20240411,193500,27722915,2150,2150,2150,2150,0
20240411,193400,27722915,2150,2150,2150,2150,0
20240411,193300,27722915,2150,2150,2150,2150,0
20240411,193200,27722915,2150,2150,2150,2150,0
20240411,193100,27722915,2150,2150,2150,2150,0
20240411,193000,27722915,2150,2150,2150,2150,0
20240411,192900,27722915,2150,2150,2150,2150,0
20240411,192800,27722915,2150,2150,2150,2150,0
20240411,192700,27722915,2150,2150,2150,2150,0
20240411,192600,27722915,2150,2150,2150,2150,0
20240411,192500,27722915,2150,2150,2150,2150,0
20240411,192400,27722915,2150,2150,2150,2150,0
20240411,192300,27722915,2150,2150,2150,2150,0
20240411,192200,27722915,2150,2150,2150,2150,0
20240411,192100,27722915,2150,2150,2150,2150,0
20240411,192000,27722915,2150,2150,2150,2150,0
20240411,191900,27722915,2150,2150,2150,2150,0
20240411,191800,27722915,2150,2150,2150,2150,0
20240411,191700,27722915,2150,2150,2150,2150,0
20240411,191600,27722915,2150,2150,2150,2150,0
20240411,191500,27722915,2150,2150,2150,2150,0
20240411,191400,27722915,2150,2150,2150,2150,0
20240411,191300,27722915,2150,2150,2150,2150,0
20240411,191200,27722915,2150,2150,2150,2150,0
20240411,191100,27722915,2150,2150,2150,2150,0
20240411,191000,27722915,2150,2150,2150,2150,1269
20240411,190900,27722915,2150,2150,2150,2150,0
20240411,190800,27722915,2150,2150,2150,2150,0
20240411,190700,27722915,2150,2150,2150,2150,0
20240411,190600,27722915,2150,2150,2150,2150,0
20240411,190500,27722915,2150,2150,2150,2150,0
20240411,190400,27722915,2150,2150,2150,2150,0
20240411,190300,27722915,2150,2150,2150,2150,0
20240411,190200,27722915,2150,2150,2150,2150,0
20240411,190100,27722915,2150,2150,2150,2150,0
20240411,190000,27722915,2150,2150,2150,2150,0
20240411,185900,27722915,2150,2150,2150,2150,0
20240411,185800,27722915,2150,2150,2150,2150,0
20240411,185700,27722915,2150,2150,2150,2150,0
20240411,185600,27722915,2150,2150,2150,2150,0
20240411,185500,27722915,2150,2150,2150,2150,0
20240411,185400,27722915,2150,2150,2150,2150,0
20240411,185300,27722915,2150,2150,2150,2150,0
20240411,185200,27722915,2150,2150,2150,2150,0
20240411,185100,27722915,2150,2150,2150,2150,0
20240411,185000,27722915,2150,2150,2150,2150,0
20240411,184900,27722915,2150,2150,2150,2150,0
20240411,184800,27722915,2150,2150,2150,2150,0
20240411,184700,27722915,2150,2150,2150,2150,0
20240411,184600,27722915,2150,2150,2150,2150,0
20240411,184500,27722915,2150,2150,2150,2150,0
20240411,184400,27722915,2150,2150,2150,2150,0
20240411,184300,27722915,2150,2150,2150,2150,0
20240411,184200,27722915,2150,2150,2150,2150,0
20240411,184100,27722915,2150,2150,2150,2150,0
20240411,184000,27722915,2150,2150,2150,2150,1269
20240411,183900,27722915,2150,2150,2150,2150,0
20240411,183800,27722915,2150,2150,2150,2150,0
20240411,183700,27722915,2150,2150,2150,2150,0
20240411,183600,27722915,2150,2150,2150,2150,0
20240411,183500,27722915,2150,2150,2150,2150,0
20240411,183400,27722915,2150,2150,2150,2150,0
20240411,183300,27722915,2150,2150,2150,2150,0
20240411,183200,27722915,2150,2150,2150,2150,0
20240411,183100,27722915,2150,2150,2150,2150,0
20240411,183000,27722915,2150,2150,2150,2150,0
20240411,182900,27722915,2150,2150,2150,2150,0
20240411,182800,27722915,2150,2150,2150,2150,0
20240411,182700,27722915,2150,2150,2150,2150,0
20240411,182600,27722915,2150,2150,2150,2150,0
20240411,182500,27722915,2150,2150,2150,2150,0
20240411,182400,27722915,2150,2150,2150,2150,0
20240411,182300,27722915,2150,2150,2150,2150,0
20240411,182200,27722915,2150,2150,2150,2150,0
20240411,182100,27722915,2150,2150,2150,2150,0
20240411,182000,27722915,2150,2150,2150,2150,0
20240411,181900,27722915,2150,2150,2150,2150,0
20240411,181800,27722915,2150,2150,2150,2150,0
20240411,181700,27722915,2150,2150,2150,2150,0
20240411,181600,27722915,2150,2150,2150,2150,0
20240411,181500,27722915,2150,2150,2150,2150,0
20240411,181400,27722915,2150,2150,2150,2150,0
20240411,181300,27722915,2150,2150,2150,2150,0
20240411,181200,27722915,2150,2150,2150,2150,0
20240411,181100,27722915,2150,2150,2150,2150,0
20240411,181000,27722915,2150,2150,2150,2150,1269
20240411,180900,27722915,2150,2150,2150,2150,0
20240411,180800,27722915,2150,2150,2150,2150,0
20240411,180700,27722915,2150,2150,2150,2150,0
20240411,180600,27722915,2150,2150,2150,2150,0
20240411,180500,27722915,2150,2150,2150,2150,0
20240411,180400,27722915,2150,2150,2150,2150,0
20240411,180300,27722915,2150,2150,2150,2150,0
20240411,180200,27722915,2150,2150,2150,2150,0
20240411,180100,27722915,2150,2150,2150,2150,0
20240411,180000,27722915,2150,2150,2150,2150,0
20240411,175900,27722915,2150,2150,2150,2150,0
20240411,175800,27722915,2150,2150,2150,2150,0
20240411,175700,27722915,2150,2150,2150,2150,0
20240411,175600,27722915,2150,2150,2150,2150,0
20240411,175500,27722915,2150,2150,2150,2150,0
20240411,175400,27722915,2150,2150,2150,2150,0
20240411,175300,27722915,2150,2150,2150,2150,0
20240411,175200,27722915,2150,2150,2150,2150,0
20240411,175100,27722915,2150,2150,2150,2150,0
20240411,175000,27722915,2150,2150,2150,2150,0
20240411,174900,27722915,2150,2150,2150,2150,0
20240411,174800,27722915,2150,2150,2150,2150,0
20240411,174700,27722915,2150,2150,2150,2150,0
20240411,174600,27722915,2150,2150,2150,2150,0
20240411,174500,27722915,2150,2150,2150,2150,0
20240411,174400,27722915,2150,2150,2150,2150,0
20240411,174300,27722915,2150,2150,2150,2150,0
20240411,174200,27722915,2150,2150,2150,2150,0
20240411,174100,27722915,2150,2150,2150,2150,0
20240411,174000,27722915,2150,2150,2150,2150,1269
20240411,173900,27722915,2150,2150,2150,2150,0
20240411,173800,27722915,2150,2150,2150,2150,0
20240411,173700,27722915,2150,2150,2150,2150,0
20240411,173600,27722915,2150,2150,2150,2150,0
20240411,173500,27722915,2150,2150,2150,2150,0
20240411,173400,27722915,2150,2150,2150,2150,0
20240411,173300,27722915,2150,2150,2150,2150,0
20240411,173200,27722915,2150,2150,2150,2150,0
20240411,173100,27722915,2150,2150,2150,2150,0
20240411,173000,27722915,2150,2150,2150,2150,0
20240411,172900,27722915,2150,2150,2150,2150,0
20240411,172800,27722915,2150,2150,2150,2150,0
20240411,172700,27722915,2150,2150,2150,2150,0
20240411,172600,27722915,2150,2150,2150,2150,0
20240411,172500,27722915,2150,2150,2150,2150,0
20240411,172400,27722915,2150,2150,2150,2150,0
20240411,172300,27722915,2150,2150,2150,2150,0
20240411,172200,27722915,2150,2150,2150,2150,0
20240411,172100,27722915,2150,2150,2150,2150,0
20240411,172000,27722915,2150,2150,2150,2150,0
20240411,171900,27722915,2150,2150,2150,2150,0
20240411,171800,27722915,2150,2150,2150,2150,0
20240411,171700,27722915,2150,2150,2150,2150,0
20240411,171600,27722915,2150,2150,2150,2150,0
20240411,171500,27722915,2150,2150,2150,2150,0
20240411,171400,27722915,2150,2150,2150,2150,0
20240411,171300,27722915,2150,2150,2150,2150,0
20240411,171200,27722915,2150,2150,2150,2150,0
20240411,171100,27722915,2150,2150,2150,2150,0
20240411,171000,27722915,2150,2150,2150,2150,1269
20240411,170900,27722915,2150,2150,2150,2150,0
20240411,170800,27722915,2150,2150,2150,2150,0
20240411,170700,27722915,2150,2150,2150,2150,0
20240411,170600,27722915,2150,2150,2150,2150,0
20240411,170500,27722915,2150,2150,2150,2150,0
20240411,170400,27722915,2150,2150,2150,2150,0
20240411,170300,27722915,2150,2150,2150,2150,0
20240411,170200,27722915,2150,2150,2150,2150,0
20240411,170100,27722915,2150,2150,2150,2150,0
20240411,170000,27722915,2150,2150,2150,2150,0
20240411,165900,27722915,2150,2150,2150,2150,0
20240411,165800,27722915,2150,2150,2150,2150,0
20240411,165700,27722915,2150,2150,2150,2150,0
20240411,165600,27722915,2150,2150,2150,2150,0
20240411,165500,27722915,2150,2150,2150,2150,0
20240411,165400,27722915,2150,2150,2150,2150,0
20240411,165300,27722915,2150,2150,2150,2150,0
20240411,165200,27722915,2150,2150,2150,2150,0
20240411,165100,27722915,2150,2150,2150,2150,0
20240411,165000,27722915,2150,2150,2150,2150,0
20240411,164900,27722915,2150,2150,2150,2150,0
20240411,164800,27722915,2150,2150,2150,2150,0
20240411,164700,27722915,2150,2150,2150,2150,0
20240411,164600,27722915,2150,2150,2150,2150,0
20240411,164500,27722915,2150,2150,2150,2150,0
20240411,164400,27722915,2150,2150,2150,2150,0
20240411,164300,27722915,2150,2150,2150,2150,0
20240411,164200,27722915,2150,2150,2150,2150,0
20240411,164100,27722915,2150,2150,2150,2150,0
20240411,164000,27722915,2150,2150,2150,2150,1269
20240411,163900,27722915,2150,2150,2150,2150,0
20240411,163800,27722915,2150,2150,2150,2150,0
20240411,163700,27722915,2150,2150,2150,2150,0
20240411,163600,27722915,2150,2150,2150,2150,0
20240411,163500,27722915,2150,2150,2150,2150,0
20240411,163400,27722915,2150,2150,2150,2150,0
20240411,163300,27722915,2150,2150,2150,2150,0
20240411,163200,27722915,2150,2150,2150,2150,0
20240411,163100,27722915,2150,2150,2150,2150,0
20240411,163000,27722915,2150,2150,2150,2150,0
20240411,162900,27722915,2150,2150,2150,2150,0
20240411,162800,27722915,2150,2150,2150,2150,0
20240411,162700,27722915,2150,2150,2150,2150,0
20240411,162600,27722915,2150,2150,2150,2150,0
20240411,162500,27722915,2150,2150,2150,2150,0
20240411,162400,27722915,2150,2150,2150,2150,0
20240411,162300,27722915,2150,2150,2150,2150,0
20240411,162200,27722915,2150,2150,2150,2150,0
20240411,162100,27722915,2150,2150,2150,2150,0
20240411,162000,27722915,2150,2150,2150,2150,0
20240411,161900,27722915,2150,2150,2150,2150,0
20240411,161800,27722915,2150,2150,2150,2150,0
20240411,161700,27722915,2150,2150,2150,2150,0
20240411,161600,27722915,2150,2150,2150,2150,0
20240411,161500,27722915,2150,2150,2150,2150,0
20240411,161400,27722915,2150,2150,2150,2150,0
20240411,161300,27722915,2150,2150,2150,2150,0
20240411,161200,27722915,2150,2150,2150,2150,0
20240411,161100,27722915,2150,2150,2150,2150,0
20240411,161000,27722915,2150,2150,2150,2150,1269
20240411,160900,27722915,2150,2150,2150,2150,0
20240411,160800,27722915,2150,2150,2150,2150,0
20240411,160700,27722915,2150,2150,2150,2150,0
20240411,160600,27722915,2150,2150,2150,2150,0
20240411,160500,27722915,2150,2150,2150,2150,0
20240411,160400,27722915,2150,2150,2150,2150,0
20240411,160300,27722915,2150,2150,2150,2150,0
20240411,160200,27722915,2150,2150,2150,2150,0
20240411,160100,27722915,2150,2150,2150,2150,0
20240411,160000,27722915,2150,2150,2150,2150,0
20240411,155900,27722915,2150,2150,2150,2150,0
20240411,155800,27722915,2150,2150,2150,2150,0
20240411,155700,27722915,2150,2150,2150,2150,0
20240411,155600,27722915,2150,2150,2150,2150,0
20240411,155500,27722915,2150,2150,2150,2150,0
20240411,155400,27722915,2150,2150,2150,2150,0
20240411,155300,27722915,2150,2150,2150,2150,0
20240411,155200,27722915,2150,2150,2150,2150,0
20240411,155100,27722915,2150,2150,2150,2150,0
20240411,155000,27722915,2150,2150,2150,2150,0
20240411,154900,27722915,2150,2150,2150,2150,0
20240411,154800,27722915,2150,2150,2150,2150,0
20240411,154700,27722915,2150,2150,2150,2150,0
20240411,154600,27722915,2150,2150,2150,2150,0
20240411,154500,27722915,2150,2150,2150,2150,0
20240411,154400,27722915,2150,2150,2150,2150,0
20240411,154300,27722915,2150,2150,2150,2150,0
20240411,154200,27722915,2150,2150,2150,2150,0
20240411,154100,27722915,2150,2150,2150,2150,0
20240411,154000,27722915,2150,2150,2150,2150,1269
20240411,153900,27722915,2150,2150,2150,2150,0
20240411,153800,27722915,2150,2150,2150,2150,0
20240411,153700,27722915,2150,2150,2150,2150,0
20240411,153600,27722915,2150,2150,2150,2150,0
20240411,153500,27722915,2150,2150,2150,2150,0
20240411,153400,27722915,2150,2150,2150,2150,0
20240411,153300,27722915,2150,2150,2150,2150,0
20240411,153200,27722915,2150,2150,2150,2150,0
20240411,153100,27722915,2150,2150,2150,2150,0
20240411,153000,27722915,2150,2150,2150,2150,1269
20240411,152900,24994565,2150,2150,2150,2150,0
20240411,152800,24994565,2150,2150,2150,2150,0
20240411,152700,24994565,2150,2150,2150,2150,0
20240411,152600,24994565,2150,2150,2150,2150,0
20240411,152500,24994565,2150,2150,2150,2150,0
20240411,152400,24994565,2150,2150,2150,2150,0
20240411,152300,24994565,2150,2150,2150,2150,0
20240411,152200,24994565,2150,2150,2150,2150,0
20240411,152100,24994565,2150,2150,2150,2150,0
20240411,152000,24994565,2150,2150,2150,2150,0
20240411,151900,24994565,2150,2160,2160,2150,540
20240411,151800,23831245,2170,2170,2170,2170,1
20240411,151700,23829075,2165,2165,2165,2165,0
20240411,151600,23829075,2165,2165,2165,2165,0
20240411,151500,23829075,2165,2165,2165,2165,0
20240411,151400,23829075,2165,2165,2165,2165,0
20240411,151300,23829075,2165,2165,2165,2165,0
20240411,151200,23829075,2165,2165,2165,2165,0
20240411,151100,23829075,2165,2165,2165,2165,0
20240411,151000,23829075,2165,2165,2165,2165,0
20240411,150900,23829075,2165,2165,2165,2165,0
20240411,150800,23829075,2165,2165,2165,2165,0
20240411,150700,23829075,2165,2165,2165,2165,0
20240411,150600,23829075,2165,2165,2165,2165,0
20240411,150500,23829075,2165,2165,2165,2165,0
20240411,150400,23829075,2165,2165,2165,2165,0
20240411,150300,23829075,2165,2165,2165,2165,0
20240411,150200,23829075,2165,2165,2165,2165,699
20240411,150100,22315740,2165,2165,2165,2165,0
20240411,150000,22315740,2165,2165,2165,2165,0
20240411,145900,22315740,2165,2165,2165,2165,0
20240411,145800,22315740,2165,2165,2165,2165,0
20240411,145700,22315740,2165,2165,2165,2165,0
20240411,145600,22315740,2165,2165,2165,2165,0
20240411,145500,22315740,2165,2150,2165,2150,22
20240411,145400,22268410,2180,2180,2180,2180,0
20240411,145300,22268410,2180,2180,2180,2180,0
20240411,145200,22268410,2180,2180,2180,2180,0
20240411,145100,22268410,2180,2180,2180,2180,0
20240411,145000,22268410,2180,2180,2180,2180,0
20240411,144900,22268410,2180,2180,2180,2180,0
20240411,144800,22268410,2180,2180,2180,2180,0
20240411,144700,22268410,2180,2180,2180,2180,0
20240411,144600,22268410,2180,2180,2180,2180,0
20240411,144500,22268410,2180,2180,2180,2180,0
20240411,144400,22268410,2180,2180,2180,2180,0
20240411,144300,22268410,2180,2180,2180,2180,0
20240411,144200,22268410,2180,2180,2180,2180,0
20240411,144100,22268410,2180,2180,2180,2180,0
20240411,144000,22268410,2180,2180,2180,2180,0
20240411,143900,22268410,2180,2180,2180,2180,0
20240411,143800,22268410,2180,2180,2180,2180,1
20240411,143700,22266230,2155,2155,2155,2155,0
20240411,143600,22266230,2155,2155,2155,2155,0
20240411,143500,22266230,2155,2155,2155,2155,0
20240411,143400,22266230,2155,2155,2155,2155,0
20240411,143300,22266230,2155,2155,2155,2155,0
20240411,143200,22266230,2155,2155,2155,2155,0
20240411,143100,22266230,2155,2155,2155,2155,0
20240411,143000,22266230,2155,2155,2155,2155,0
20240411,142900,22266230,2155,2155,2155,2155,0
20240411,142800,22266230,2155,2155,2155,2155,127
20240411,142700,21992545,2155,2155,2155,2155,0
20240411,142600,21992545,2155,2155,2155,2155,0
20240411,142500,21992545,2155,2160,2160,2155,63
20240411,142400,21856775,2160,2160,2160,2160,0
20240411,142300,21856775,2160,2160,2160,2160,0
20240411,142200,21856775,2160,2160,2160,2160,0
20240411,142100,21856775,2160,2160,2160,2160,0
20240411,142000,21856775,2160,2160,2160,2160,0
20240411,141900,21856775,2160,2160,2160,2160,0
20240411,141800,21856775,2160,2160,2160,2160,0
20240411,141700,21856775,2160,2160,2160,2160,0
20240411,141600,21856775,2160,2160,2160,2160,0
20240411,141500,21856775,2160,2160,2160,2160,0
20240411,141400,21856775,2160,2160,2160,2160,0
20240411,141300,21856775,2160,2160,2160,2160,0
20240411,141200,21856775,2160,2160,2160,2160,0
20240411,141100,21856775,2160,2160,2160,2160,0
20240411,141000,21856775,2160,2160,2160,2160,0
20240411,140900,21856775,2160,2160,2160,2160,0
20240411,140800,21856775,2160,2160,2160,2160,0
20240411,140700,21856775,2160,2180,2180,2160,2
20240411,140600,21852435,2150,2150,2150,2150,0
20240411,140500,21852435,2150,2165,2165,2150,372
20240411,140400,21050230,2165,2165,2165,2165,0
20240411,140300,21050230,2165,2165,2165,2165,0
20240411,140200,21050230,2165,2165,2165,2165,0
20240411,140100,21050230,2165,2165,2165,2165,0
20240411,140000,21050230,2165,2165,2165,2165,0
20240411,135900,21050230,2165,2165,2165,2165,0
20240411,135800,21050230,2165,2165,2165,2165,0
20240411,135700,21050230,2165,2165,2165,2165,0
20240411,135600,21050230,2165,2165,2165,2165,0
20240411,135500,21050230,2165,2165,2165,2165,0
20240411,135400,21050230,2165,2165,2165,2165,0
20240411,135300,21050230,2165,2165,2165,2165,0
20240411,135200,21050230,2165,2165,2165,2165,0
20240411,135100,21050230,2165,2165,2165,2165,0
20240411,135000,21050230,2165,2165,2165,2165,0
20240411,134900,21050230,2165,2165,2165,2165,0
20240411,134800,21050230,2165,2165,2165,2165,0
20240411,134700,21050230,2165,2165,2165,2165,0
20240411,134600,21050230,2165,2165,2165,2165,0
20240411,134500,21050230,2165,2165,2165,2165,0
20240411,134400,21050230,2165,2165,2165,2165,0
20240411,134300,21050230,2165,2165,2165,2165,0
20240411,134200,21050230,2165,2165,2165,2165,0
20240411,134100,21050230,2165,2165,2165,2165,0
20240411,134000,21050230,2165,2165,2165,2165,0
20240411,133900,21050230,2165,2165,2165,2165,0
20240411,133800,21050230,2165,2165,2165,2165,0
20240411,133700,21050230,2165,2165,2165,2165,0
20240411,133600,21050230,2165,2165,2165,2165,0
20240411,133500,21050230,2165,2165,2165,2165,0
20240411,133400,21050230,2165,2165,2165,2165,0
20240411,133300,21050230,2165,2165,2165,2165,0
20240411,133200,21050230,2165,2165,2165,2165,0
20240411,133100,21050230,2165,2165,2165,2165,0
20240411,133000,21050230,2165,2165,2165,2165,0
20240411,132900,21050230,2165,2165,2165,2165,0
20240411,132800,21050230,2165,2165,2165,2165,0
20240411,132700,21050230,2165,2165,2165,2165,0
20240411,132600,21050230,2165,2165,2165,2165,0
20240411,132500,21050230,2165,2165,2165,2165,0
20240411,132400,21050230,2165,2165,2165,2165,0
20240411,132300,21050230,2165,2165,2165,2165,0
20240411,132200,21050230,2165,2165,2165,2165,0
20240411,132100,21050230,2165,2165,2165,2165,0
20240411,132000,21050230,2165,2165,2165,2165,0
20240411,131900,21050230,2165,2165,2165,2165,0
20240411,131800,21050230,2165,2165,2165,2165,0
20240411,131700,21050230,2165,2165,2165,2165,0
20240411,131600,21050230,2165,2165,2165,2165,0
20240411,131500,21050230,2165,2165,2165,2165,0
20240411,131400,21050230,2165,2165,2165,2165,0
20240411,131300,21050230,2165,2165,2165,2165,0
20240411,131200,21050230,2165,2165,2165,2165,1
20240411,131100,21048065,2185,2185,2185,2185,0
20240411,131000,21048065,2185,2185,2185,2185,0
20240411,130900,21048065,2185,2185,2185,2185,0
20240411,130800,21048065,2185,2185,2185,2185,0
20240411,130700,21048065,2185,2185,2185,2185,0
20240411,130600,21048065,2185,2185,2185,2185,0
20240411,130500,21048065,2185,2185,2185,2185,0
20240411,130400,21048065,2185,2185,2185,2185,0
20240411,130300,21048065,2185,2185,2185,2185,0
20240411,130200,21048065,2185,2185,2185,2185,0
20240411,130100,21048065,2185,2185,2185,2185,0
20240411,130000,21048065,2185,2185,2185,2185,0
20240411,125900,21048065,2185,2185,2185,2185,0
20240411,125800,21048065,2185,2185,2185,2185,0
20240411,125700,21048065,2185,2185,2185,2185,0
20240411,125600,21048065,2185,2185,2185,2185,0
20240411,125500,21048065,2185,2185,2185,2185,0
20240411,125400,21048065,2185,2185,2185,2185,0
20240411,125300,21048065,2185,2185,2185,2185,0
20240411,125200,21048065,2185,2185,2185,2185,0
20240411,125100,21048065,2185,2185,2185,2185,0
20240411,125000,21048065,2185,2185,2185,2185,0
20240411,124900,21048065,2185,2185,2185,2185,2
20240411,124800,21043695,2170,2185,2185,2165,1904
20240411,124700,16914590,2190,2190,2190,2190,0
20240411,124600,16914590,2190,2190,2190,2190,23
20240411,124500,16864220,2215,2215,2215,2215,0
20240411,124400,16864220,2215,2215,2215,2215,0
20240411,124300,16864220,2215,2215,2215,2215,0
20240411,124200,16864220,2215,2215,2215,2215,0
20240411,124100,16864220,2215,2190,2215,2190,117
20240411,124000,16607945,2215,2200,2215,2190,1018
20240411,123900,14377295,2215,2215,2215,2215,0
20240411,123800,14377295,2215,2215,2215,2215,0
20240411,123700,14377295,2215,2215,2215,2215,0
20240411,123600,14377295,2215,2215,2215,2215,0
20240411,123500,14377295,2215,2215,2215,2215,0
20240411,123400,14377295,2215,2215,2215,2215,0
20240411,123300,14377295,2215,2215,2215,2215,0
20240411,123200,14377295,2215,2220,2220,2215,937
20240411,123100,12297885,2215,2220,2220,2215,411
20240411,123000,11385660,2215,2215,2215,2215,177
20240411,122900,10993605,2215,2215,2215,2215,0
20240411,122800,10993605,2215,2215,2215,2215,25
20240411,122700,10938230,2215,2215,2215,2215,0
20240411,122600,10938230,2215,2215,2215,2215,0
20240411,122500,10938230,2215,2215,2215,2215,0
20240411,122400,10938230,2215,2215,2215,2215,0
20240411,122300,10938230,2215,2215,2215,2215,0
20240411,122200,10938230,2215,2215,2215,2215,0
20240411,122100,10938230,2215,2215,2215,2215,0
20240411,122000,10938230,2215,2215,2215,2215,0
20240411,121900,10938230,2215,2210,2215,2210,3
20240411,121800,10931595,2190,2190,2190,2190,0
20240411,121700,10931595,2190,2190,2190,2190,0
20240411,121600,10931595,2190,2190,2190,2190,2
20240411,121500,10927215,2215,2215,2215,2215,0
20240411,121400,10927215,2215,2215,2215,2215,0
20240411,121300,10927215,2215,2215,2215,2215,0
20240411,121200,10927215,2215,2215,2215,2215,0
20240411,121100,10927215,2215,2215,2215,2215,0
20240411,121000,10927215,2215,2215,2215,2215,0
20240411,120900,10927215,2215,2215,2215,2215,0
20240411,120800,10927215,2215,2215,2215,2215,0
20240411,120700,10927215,2215,2215,2215,2215,0
20240411,120600,10927215,2215,2215,2215,2215,0
20240411,120500,10927215,2215,2215,2215,2215,0
20240411,120400,10927215,2215,2215,2215,2215,0
20240411,120300,10927215,2215,2215,2215,2215,0
20240411,120200,10927215,2215,2215,2215,2215,0
20240411,120100,10927215,2215,2215,2215,2215,0
20240411,120000,10927215,2215,2215,2215,2215,0
20240411,115900,10927215,2215,2215,2215,2215,0
20240411,115800,10927215,2215,2215,2215,2215,0
20240411,115700,10927215,2215,2210,2215,2210,135
20240411,115600,10628280,2215,2215,2215,2215,0
20240411,115500,10628280,2215,2215,2215,2215,0
20240411,115400,10628280,2215,2215,2215,2215,0
20240411,115300,10628280,2215,2215,2215,2215,0
20240411,115200,10628280,2215,2215,2215,2215,0
20240411,115100,10628280,2215,2215,2215,2215,0
20240411,115000,10628280,2215,2215,2215,2215,0
20240411,114900,10628280,2215,2215,2215,2215,0
20240411,114800,10628280,2215,2215,2215,2215,0
20240411,114700,10628280,2215,2215,2215,2215,0
20240411,114600,10628280,2215,2215,2215,2215,0
20240411,114500,10628280,2215,2215,2215,2215,2
20240411,114400,10623850,2190,2190,2190,2190,0
20240411,114300,10623850,2190,2190,2190,2190,0
20240411,114200,10623850,2190,2190,2190,2190,0
20240411,114100,10623850,2190,2190,2190,2190,0
20240411,114000,10623850,2190,2190,2190,2190,0
20240411,113900,10623850,2190,2190,2190,2190,0
20240411,113800,10623850,2190,2190,2190,2190,0
20240411,113700,10623850,2190,2190,2190,2190,0
20240411,113600,10623850,2190,2190,2190,2190,0
20240411,113500,10623850,2190,2190,2190,2190,0
20240411,113400,10623850,2190,2190,2190,2190,0
20240411,113300,10623850,2190,2190,2190,2190,0
20240411,113200,10623850,2190,2190,2190,2190,0
20240411,113100,10623850,2190,2190,2190,2190,0
20240411,113000,10623850,2190,2190,2190,2190,0
20240411,112900,10623850,2190,2190,2190,2190,0
20240411,112800,10623850,2190,2190,2190,2190,0
20240411,112700,10623850,2190,2190,2190,2190,0
20240411,112600,10623850,2190,2190,2190,2190,0
20240411,112500,10623850,2190,2190,2190,2190,0
20240411,112400,10623850,2190,2190,2190,2190,0
20240411,112300,10623850,2190,2195,2195,2190,17
20240411,112200,10586540,2215,2215,2215,2215,0
20240411,112100,10586540,2215,2215,2215,2215,0
20240411,112000,10586540,2215,2215,2215,2215,0
20240411,111900,10586540,2215,2215,2215,2215,0
20240411,111800,10586540,2215,2215,2215,2215,0
20240411,111700,10586540,2215,2215,2215,2215,0
20240411,111600,10586540,2215,2215,2215,2215,0
20240411,111500,10586540,2215,2215,2215,2215,0
20240411,111400,10586540,2215,2215,2215,2215,0
20240411,111300,10586540,2215,2215,2215,2215,0
20240411,111200,10586540,2215,2215,2215,2215,0
20240411,111100,10586540,2215,2215,2215,2215,0
20240411,111000,10586540,2215,2215,2215,2215,0
20240411,110900,10586540,2215,2215,2215,2215,0
20240411,110800,10586540,2215,2215,2215,2215,0
20240411,110700,10586540,2215,2215,2215,2215,0
20240411,110600,10586540,2215,2215,2215,2215,0
20240411,110500,10586540,2215,2215,2215,2215,0
20240411,110400,10586540,2215,2215,2215,2215,0
20240411,110300,10586540,2215,2215,2215,2215,1
20240411,110200,10584325,2190,2190,2190,2190,0
20240411,110100,10584325,2190,2190,2190,2190,0
20240411,110000,10584325,2190,2195,2195,2190,18
20240411,105900,10544900,2220,2220,2220,2220,0
20240411,105800,10544900,2220,2220,2220,2220,1
20240411,105700,10542680,2215,2215,2215,2215,0
20240411,105600,10542680,2215,2215,2215,2215,0
20240411,105500,10542680,2215,2215,2215,2215,0
20240411,105400,10542680,2215,2215,2215,2215,0
20240411,105300,10542680,2215,2215,2215,2215,0
20240411,105200,10542680,2215,2215,2215,2215,0
20240411,105100,10542680,2215,2215,2215,2215,0
20240411,105000,10542680,2215,2215,2215,2215,0
20240411,104900,10542680,2215,2195,2215,2175,36
20240411,104800,10463660,2220,2220,2220,2220,30
20240411,104700,10397060,2220,2170,2220,2170,18
20240411,104600,10357515,2165,2205,2205,2150,79
20240411,104500,10186440,2220,2220,2220,2220,1
20240411,104400,10184220,2210,2220,2220,2210,915
20240411,104300,8160715,2225,2225,2225,2225,0
20240411,104200,8160715,2225,2225,2225,2225,0
20240411,104100,8160715,2225,2225,2225,2225,0
20240411,104000,8160715,2225,2225,2225,2225,54
20240411,103900,8040565,2235,2220,2235,2215,42
20240411,103800,7947450,2225,2200,2250,2195,3271
20240411,103700,721815,2210,2210,2210,2210,0
20240411,103600,721815,2210,2210,2210,2210,0
20240411,103500,721815,2210,2210,2210,2210,0
20240411,103400,721815,2210,2210,2210,2210,0
20240411,103300,721815,2210,2210,2210,2210,0
20240411,103200,721815,2210,2210,2210,2210,0
20240411,103100,721815,2210,2210,2210,2210,0
20240411,103000,721815,2210,2210,2210,2210,0
20240411,102900,721815,2210,2210,2210,2210,0
20240411,102800,721815,2210,2210,2210,2210,0
20240411,102700,721815,2210,2210,2210,2210,0
20240411,102600,721815,2210,2210,2210,2210,0
20240411,102500,721815,2210,2210,2210,2210,0
20240411,102400,721815,2210,2210,2210,2210,0
20240411,102300,721815,2210,2210,2210,2210,0
20240411,102200,721815,2210,2210,2210,2210,0
20240411,102100,721815,2210,2210,2210,2210,0
20240411,102000,721815,2210,2210,2210,2210,0
20240411,101900,721815,2210,2210,2210,2210,0
20240411,101800,721815,2210,2210,2210,2210,0
20240411,101700,721815,2210,2210,2210,2210,0
20240411,101600,721815,2210,2210,2210,2210,0
20240411,101500,721815,2210,2210,2210,2210,0
20240411,101400,721815,2210,2210,2210,2210,0
20240411,101300,721815,2210,2210,2210,2210,0
20240411,101200,721815,2210,2210,2210,2210,0
20240411,101100,721815,2210,2210,2210,2210,0
20240411,101000,721815,2210,2210,2210,2210,0
20240411,100900,721815,2210,2210,2210,2210,0
20240411,100800,721815,2210,2210,2210,2210,0
20240411,100700,721815,2210,2210,2210,2210,0
20240411,100600,721815,2210,2210,2210,2210,0
20240411,100500,721815,2210,2210,2210,2210,5
20240411,100400,710765,2205,2205,2205,2205,0
20240411,100300,710765,2205,2205,2205,2205,0
20240411,100200,710765,2205,2205,2205,2205,0
20240411,100100,710765,2205,2205,2205,2205,1
20240411,100000,708560,2185,2185,2185,2185,0
20240411,095900,708560,2185,2185,2185,2185,0
20240411,095800,708560,2185,2185,2185,2185,0
20240411,095700,708560,2185,2185,2185,2185,0
20240411,095600,708560,2185,2185,2185,2185,0
20240411,095500,708560,2185,2185,2185,2185,0
20240411,095400,708560,2185,2185,2185,2185,0
20240411,095300,708560,2185,2185,2185,2185,1
20240411,095200,706375,2210,2210,2210,2210,0
20240411,095100,706375,2210,2210,2210,2210,0
20240411,095000,706375,2210,2210,2210,2210,0
20240411,094900,706375,2210,2165,2210,2165,287
20240411,094800,84485,2165,2165,2165,2165,0
20240411,094700,84485,2165,2165,2165,2165,0
20240411,094600,84485,2165,2165,2165,2165,0
20240411,094500,84485,2165,2165,2165,2165,0
20240411,094400,84485,2165,2165,2165,2165,0
20240411,094300,84485,2165,2165,2165,2165,0
20240411,094200,84485,2165,2165,2165,2165,0
20240411,094100,84485,2165,2165,2165,2165,0
20240411,094000,84485,2165,2165,2165,2165,0
20240411,093900,84485,2165,2165,2165,2165,0
20240411,093800,84485,2165,2165,2165,2165,3
20240411,093700,77990,2165,2165,2165,2165,4
20240411,093600,69330,2165,2165,2165,2165,0
20240411,093500,69330,2165,2165,2165,2165,0
20240411,093400,69330,2165,2165,2165,2165,0
20240411,093300,69330,2165,2165,2165,2165,0
20240411,093200,69330,2165,2165,2165,2165,1
20240411,093100,67165,2160,2160,2160,2160,1
20240411,093000,65005,2165,2165,2165,2165,0
20240411,092900,65005,2165,2165,2165,2165,0
20240411,092800,65005,2165,2165,2165,2165,0
20240411,092700,65005,2165,2165,2165,2165,0
20240411,092600,65005,2165,2165,2165,2165,0
20240411,092500,65005,2165,2165,2165,2165,0
20240411,092400,65005,2165,2165,2165,2165,0
20240411,092300,65005,2165,2165,2165,2165,0
20240411,092200,65005,2165,2165,2165,2165,0
20240411,092100,65005,2165,2165,2165,2165,0
20240411,092000,65005,2165,2165,2165,2165,23
20240411,091900,15210,2175,2175,2175,2175,0
20240411,091800,15210,2175,2175,2175,2175,0
20240411,091700,15210,2175,2175,2175,2175,0
20240411,091600,15210,2175,2175,2175,2175,0
20240411,091500,15210,2175,2175,2175,2175,0
20240411,091400,15210,2175,2160,2175,2155,3
20240411,091300,8720,2180,2180,2180,2180,0
20240411,091200,8720,2180,2180,2180,2180,0
20240411,091100,8720,2180,2180,2180,2180,0
20240411,091000,8720,2180,2180,2180,2180,0
20240411,090900,8720,2180,2180,2180,2180,0
20240411,090800,8720,2180,2180,2180,2180,0
20240411,090700,8720,2180,2180,2180,2180,0
20240411,090600,8720,2180,2180,2180,2180,0
20240411,090500,8720,2180,2180,2180,2180,0
20240411,090400,8720,2180,2180,2180,2180,0
20240411,090300,8720,2180,2180,2180,2180,0
20240411,090200,8720,2180,2180,2180,2180,0
20240411,090100,8720,2180,2180,2180,2180,0
20240411,090000,8720,2180,2180,2180,2180,4