KissMeData/438580/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210300,13436960,2295,2295,2295,2295,4443
20240409,210200,13436960,2295,2295,2295,2295,0
20240409,210100,13436960,2295,2295,2295,2295,0
20240409,210000,13436960,2295,2295,2295,2295,0
20240409,205900,13436960,2295,2295,2295,2295,0
20240409,205800,13436960,2295,2295,2295,2295,0
20240409,205700,13436960,2295,2295,2295,2295,0
20240409,205600,13436960,2295,2295,2295,2295,0
20240409,205500,13436960,2295,2295,2295,2295,0
20240409,205400,13436960,2295,2295,2295,2295,0
20240409,205300,13436960,2295,2295,2295,2295,0
20240409,205200,13436960,2295,2295,2295,2295,0
20240409,205100,13436960,2295,2295,2295,2295,0
20240409,205000,13436960,2295,2295,2295,2295,0
20240409,204900,13436960,2295,2295,2295,2295,0
20240409,204800,13436960,2295,2295,2295,2295,0
20240409,204700,13436960,2295,2295,2295,2295,0
20240409,204600,13436960,2295,2295,2295,2295,0
20240409,204500,13436960,2295,2295,2295,2295,0
20240409,204400,13436960,2295,2295,2295,2295,0
20240409,204300,13436960,2295,2295,2295,2295,0
20240409,204200,13436960,2295,2295,2295,2295,0
20240409,204100,13436960,2295,2295,2295,2295,0
20240409,204000,13436960,2295,2295,2295,2295,0
20240409,203900,13436960,2295,2295,2295,2295,0
20240409,203800,13436960,2295,2295,2295,2295,0
20240409,203700,13436960,2295,2295,2295,2295,0
20240409,203600,13436960,2295,2295,2295,2295,0
20240409,203500,13436960,2295,2295,2295,2295,0
20240409,203400,13436960,2295,2295,2295,2295,0
20240409,203300,13436960,2295,2295,2295,2295,4443
20240409,203200,13436960,2295,2295,2295,2295,0
20240409,203100,13436960,2295,2295,2295,2295,0
20240409,203000,13436960,2295,2295,2295,2295,0
20240409,202900,13436960,2295,2295,2295,2295,0
20240409,202800,13436960,2295,2295,2295,2295,0
20240409,202700,13436960,2295,2295,2295,2295,0
20240409,202600,13436960,2295,2295,2295,2295,0
20240409,202500,13436960,2295,2295,2295,2295,0
20240409,202400,13436960,2295,2295,2295,2295,0
20240409,202300,13436960,2295,2295,2295,2295,0
20240409,202200,13436960,2295,2295,2295,2295,0
20240409,202100,13436960,2295,2295,2295,2295,0
20240409,202000,13436960,2295,2295,2295,2295,0
20240409,201900,13436960,2295,2295,2295,2295,0
20240409,201800,13436960,2295,2295,2295,2295,0
20240409,201700,13436960,2295,2295,2295,2295,0
20240409,201600,13436960,2295,2295,2295,2295,0
20240409,201500,13436960,2295,2295,2295,2295,0
20240409,201400,13436960,2295,2295,2295,2295,0
20240409,201300,13436960,2295,2295,2295,2295,0
20240409,201200,13436960,2295,2295,2295,2295,0
20240409,201100,13436960,2295,2295,2295,2295,0
20240409,201000,13436960,2295,2295,2295,2295,0
20240409,200900,13436960,2295,2295,2295,2295,0
20240409,200800,13436960,2295,2295,2295,2295,0
20240409,200700,13436960,2295,2295,2295,2295,0
20240409,200600,13436960,2295,2295,2295,2295,0
20240409,200500,13436960,2295,2295,2295,2295,0
20240409,200400,13436960,2295,2295,2295,2295,0
20240409,200300,13436960,2295,2295,2295,2295,4443
20240409,200200,13436960,2295,2295,2295,2295,0
20240409,200100,13436960,2295,2295,2295,2295,0
20240409,200000,13436960,2295,2295,2295,2295,0
20240409,195900,13436960,2295,2295,2295,2295,0
20240409,195800,13436960,2295,2295,2295,2295,0
20240409,195700,13436960,2295,2295,2295,2295,0
20240409,195600,13436960,2295,2295,2295,2295,0
20240409,195500,13436960,2295,2295,2295,2295,0
20240409,195400,13436960,2295,2295,2295,2295,0
20240409,195300,13436960,2295,2295,2295,2295,0
20240409,195200,13436960,2295,2295,2295,2295,0
20240409,195100,13436960,2295,2295,2295,2295,0
20240409,195000,13436960,2295,2295,2295,2295,0
20240409,194900,13436960,2295,2295,2295,2295,0
20240409,194800,13436960,2295,2295,2295,2295,0
20240409,194700,13436960,2295,2295,2295,2295,0
20240409,194600,13436960,2295,2295,2295,2295,0
20240409,194500,13436960,2295,2295,2295,2295,0
20240409,194400,13436960,2295,2295,2295,2295,0
20240409,194300,13436960,2295,2295,2295,2295,0
20240409,194200,13436960,2295,2295,2295,2295,0
20240409,194100,13436960,2295,2295,2295,2295,0
20240409,194000,13436960,2295,2295,2295,2295,0
20240409,193900,13436960,2295,2295,2295,2295,0
20240409,193800,13436960,2295,2295,2295,2295,0
20240409,193700,13436960,2295,2295,2295,2295,0
20240409,193600,13436960,2295,2295,2295,2295,0
20240409,193500,13436960,2295,2295,2295,2295,0
20240409,193400,13436960,2295,2295,2295,2295,0
20240409,193300,13436960,2295,2295,2295,2295,4443
20240409,193200,13436960,2295,2295,2295,2295,0
20240409,193100,13436960,2295,2295,2295,2295,0
20240409,193000,13436960,2295,2295,2295,2295,0
20240409,192900,13436960,2295,2295,2295,2295,0
20240409,192800,13436960,2295,2295,2295,2295,0
20240409,192700,13436960,2295,2295,2295,2295,0
20240409,192600,13436960,2295,2295,2295,2295,0
20240409,192500,13436960,2295,2295,2295,2295,0
20240409,192400,13436960,2295,2295,2295,2295,0
20240409,192300,13436960,2295,2295,2295,2295,0
20240409,192200,13436960,2295,2295,2295,2295,0
20240409,192100,13436960,2295,2295,2295,2295,0
20240409,192000,13436960,2295,2295,2295,2295,0
20240409,191900,13436960,2295,2295,2295,2295,0
20240409,191800,13436960,2295,2295,2295,2295,0
20240409,191700,13436960,2295,2295,2295,2295,0
20240409,191600,13436960,2295,2295,2295,2295,0
20240409,191500,13436960,2295,2295,2295,2295,0
20240409,191400,13436960,2295,2295,2295,2295,0
20240409,191300,13436960,2295,2295,2295,2295,0
20240409,191200,13436960,2295,2295,2295,2295,0
20240409,191100,13436960,2295,2295,2295,2295,0
20240409,191000,13436960,2295,2295,2295,2295,0
20240409,190900,13436960,2295,2295,2295,2295,0
20240409,190800,13436960,2295,2295,2295,2295,0
20240409,190700,13436960,2295,2295,2295,2295,0
20240409,190600,13436960,2295,2295,2295,2295,0
20240409,190500,13436960,2295,2295,2295,2295,0
20240409,190400,13436960,2295,2295,2295,2295,0
20240409,190300,13436960,2295,2295,2295,2295,4443
20240409,190200,13436960,2295,2295,2295,2295,0
20240409,190100,13436960,2295,2295,2295,2295,0
20240409,190000,13436960,2295,2295,2295,2295,0
20240409,185900,13436960,2295,2295,2295,2295,0
20240409,185800,13436960,2295,2295,2295,2295,0
20240409,185700,13436960,2295,2295,2295,2295,0
20240409,185600,13436960,2295,2295,2295,2295,0
20240409,185500,13436960,2295,2295,2295,2295,0
20240409,185400,13436960,2295,2295,2295,2295,0
20240409,185300,13436960,2295,2295,2295,2295,0
20240409,185200,13436960,2295,2295,2295,2295,0
20240409,185100,13436960,2295,2295,2295,2295,0
20240409,185000,13436960,2295,2295,2295,2295,0
20240409,184900,13436960,2295,2295,2295,2295,0
20240409,184800,13436960,2295,2295,2295,2295,0
20240409,184700,13436960,2295,2295,2295,2295,0
20240409,184600,13436960,2295,2295,2295,2295,0
20240409,184500,13436960,2295,2295,2295,2295,0
20240409,184400,13436960,2295,2295,2295,2295,0
20240409,184300,13436960,2295,2295,2295,2295,0
20240409,184200,13436960,2295,2295,2295,2295,0
20240409,184100,13436960,2295,2295,2295,2295,0
20240409,184000,13436960,2295,2295,2295,2295,0
20240409,183900,13436960,2295,2295,2295,2295,0
20240409,183800,13436960,2295,2295,2295,2295,0
20240409,183700,13436960,2295,2295,2295,2295,0
20240409,183600,13436960,2295,2295,2295,2295,0
20240409,183500,13436960,2295,2295,2295,2295,0
20240409,183400,13436960,2295,2295,2295,2295,0
20240409,183300,13436960,2295,2295,2295,2295,4443
20240409,183200,13436960,2295,2295,2295,2295,0
20240409,183100,13436960,2295,2295,2295,2295,0
20240409,183000,13436960,2295,2295,2295,2295,0
20240409,182900,13436960,2295,2295,2295,2295,0
20240409,182800,13436960,2295,2295,2295,2295,0
20240409,182700,13436960,2295,2295,2295,2295,0
20240409,182600,13436960,2295,2295,2295,2295,0
20240409,182500,13436960,2295,2295,2295,2295,0
20240409,182400,13436960,2295,2295,2295,2295,0
20240409,182300,13436960,2295,2295,2295,2295,0
20240409,182200,13436960,2295,2295,2295,2295,0
20240409,182100,13436960,2295,2295,2295,2295,0
20240409,182000,13436960,2295,2295,2295,2295,0
20240409,181900,13436960,2295,2295,2295,2295,0
20240409,181800,13436960,2295,2295,2295,2295,0
20240409,181700,13436960,2295,2295,2295,2295,0
20240409,181600,13436960,2295,2295,2295,2295,0
20240409,181500,13436960,2295,2295,2295,2295,0
20240409,181400,13436960,2295,2295,2295,2295,0
20240409,181300,13436960,2295,2295,2295,2295,0
20240409,181200,13436960,2295,2295,2295,2295,0
20240409,181100,13436960,2295,2295,2295,2295,0
20240409,181000,13436960,2295,2295,2295,2295,0
20240409,180900,13436960,2295,2295,2295,2295,0
20240409,180800,13436960,2295,2295,2295,2295,0
20240409,180700,13436960,2295,2295,2295,2295,0
20240409,180600,13436960,2295,2295,2295,2295,0
20240409,180500,13436960,2295,2295,2295,2295,0
20240409,180400,13436960,2295,2295,2295,2295,0
20240409,180300,13436960,2295,2295,2295,2295,4443
20240409,180200,13436960,2295,2295,2295,2295,0
20240409,180100,13436960,2295,2295,2295,2295,0
20240409,180000,13436960,2295,2295,2295,2295,0
20240409,175900,13436960,2295,2295,2295,2295,0
20240409,175800,13436960,2295,2295,2295,2295,0
20240409,175700,13436960,2295,2295,2295,2295,0
20240409,175600,13436960,2295,2295,2295,2295,0
20240409,175500,13436960,2295,2295,2295,2295,0
20240409,175400,13436960,2295,2295,2295,2295,0
20240409,175300,13436960,2295,2295,2295,2295,0
20240409,175200,13436960,2295,2295,2295,2295,0
20240409,175100,13436960,2295,2295,2295,2295,0
20240409,175000,13436960,2295,2295,2295,2295,0
20240409,174900,13436960,2295,2295,2295,2295,0
20240409,174800,13436960,2295,2295,2295,2295,0
20240409,174700,13436960,2295,2295,2295,2295,0
20240409,174600,13436960,2295,2295,2295,2295,0
20240409,174500,13436960,2295,2295,2295,2295,0
20240409,174400,13436960,2295,2295,2295,2295,0
20240409,174300,13436960,2295,2295,2295,2295,0
20240409,174200,13436960,2295,2295,2295,2295,0
20240409,174100,13436960,2295,2295,2295,2295,0
20240409,174000,13436960,2295,2295,2295,2295,0
20240409,173900,13436960,2295,2295,2295,2295,0
20240409,173800,13436960,2295,2295,2295,2295,0
20240409,173700,13436960,2295,2295,2295,2295,0
20240409,173600,13436960,2295,2295,2295,2295,0
20240409,173500,13436960,2295,2295,2295,2295,0
20240409,173400,13436960,2295,2295,2295,2295,0
20240409,173300,13436960,2295,2295,2295,2295,4443
20240409,173200,13436960,2295,2295,2295,2295,0
20240409,173100,13436960,2295,2295,2295,2295,0
20240409,173000,13436960,2295,2295,2295,2295,0
20240409,172900,13436960,2295,2295,2295,2295,0
20240409,172800,13436960,2295,2295,2295,2295,0
20240409,172700,13436960,2295,2295,2295,2295,0
20240409,172600,13436960,2295,2295,2295,2295,0
20240409,172500,13436960,2295,2295,2295,2295,0
20240409,172400,13436960,2295,2295,2295,2295,0
20240409,172300,13436960,2295,2295,2295,2295,0
20240409,172200,13436960,2295,2295,2295,2295,0
20240409,172100,13436960,2295,2295,2295,2295,0
20240409,172000,13436960,2295,2295,2295,2295,0
20240409,171900,13436960,2295,2295,2295,2295,0
20240409,171800,13436960,2295,2295,2295,2295,0
20240409,171700,13436960,2295,2295,2295,2295,0
20240409,171600,13436960,2295,2295,2295,2295,0
20240409,171500,13436960,2295,2295,2295,2295,0
20240409,171400,13436960,2295,2295,2295,2295,0
20240409,171300,13436960,2295,2295,2295,2295,0
20240409,171200,13436960,2295,2295,2295,2295,0
20240409,171100,13436960,2295,2295,2295,2295,0
20240409,171000,13436960,2295,2295,2295,2295,0
20240409,170900,13436960,2295,2295,2295,2295,0
20240409,170800,13436960,2295,2295,2295,2295,0
20240409,170700,13436960,2295,2295,2295,2295,0
20240409,170600,13436960,2295,2295,2295,2295,0
20240409,170500,13436960,2295,2295,2295,2295,0
20240409,170400,13436960,2295,2295,2295,2295,0
20240409,170300,13436960,2295,2295,2295,2295,4443
20240409,170200,13436960,2295,2295,2295,2295,0
20240409,170100,13436960,2295,2295,2295,2295,0
20240409,170000,13436960,2295,2295,2295,2295,0
20240409,165900,13436960,2295,2295,2295,2295,0
20240409,165800,13436960,2295,2295,2295,2295,0
20240409,165700,13436960,2295,2295,2295,2295,0
20240409,165600,13436960,2295,2295,2295,2295,0
20240409,165500,13436960,2295,2295,2295,2295,0
20240409,165400,13436960,2295,2295,2295,2295,0
20240409,165300,13436960,2295,2295,2295,2295,0
20240409,165200,13436960,2295,2295,2295,2295,0
20240409,165100,13436960,2295,2295,2295,2295,0
20240409,165000,13436960,2295,2295,2295,2295,0
20240409,164900,13436960,2295,2295,2295,2295,0
20240409,164800,13436960,2295,2295,2295,2295,0
20240409,164700,13436960,2295,2295,2295,2295,0
20240409,164600,13436960,2295,2295,2295,2295,0
20240409,164500,13436960,2295,2295,2295,2295,0
20240409,164400,13436960,2295,2295,2295,2295,0
20240409,164300,13436960,2295,2295,2295,2295,0
20240409,164200,13436960,2295,2295,2295,2295,0
20240409,164100,13436960,2295,2295,2295,2295,0
20240409,164000,13436960,2295,2295,2295,2295,0
20240409,163900,13436960,2295,2295,2295,2295,0
20240409,163800,13436960,2295,2295,2295,2295,0
20240409,163700,13436960,2295,2295,2295,2295,0
20240409,163600,13436960,2295,2295,2295,2295,0
20240409,163500,13436960,2295,2295,2295,2295,0
20240409,163400,13436960,2295,2295,2295,2295,0
20240409,163300,13436960,2295,2295,2295,2295,4443
20240409,163200,13436960,2295,2295,2295,2295,0
20240409,163100,13436960,2295,2295,2295,2295,0
20240409,163000,13436960,2295,2295,2295,2295,0
20240409,162900,13436960,2295,2295,2295,2295,0
20240409,162800,13436960,2295,2295,2295,2295,0
20240409,162700,13436960,2295,2295,2295,2295,0
20240409,162600,13436960,2295,2295,2295,2295,0
20240409,162500,13436960,2295,2295,2295,2295,0
20240409,162400,13436960,2295,2295,2295,2295,0
20240409,162300,13436960,2295,2295,2295,2295,0
20240409,162200,13436960,2295,2295,2295,2295,0
20240409,162100,13436960,2295,2295,2295,2295,0
20240409,162000,13436960,2295,2295,2295,2295,0
20240409,161900,13436960,2295,2295,2295,2295,0
20240409,161800,13436960,2295,2295,2295,2295,0
20240409,161700,13436960,2295,2295,2295,2295,0
20240409,161600,13436960,2295,2295,2295,2295,0
20240409,161500,13436960,2295,2295,2295,2295,0
20240409,161400,13436960,2295,2295,2295,2295,0
20240409,161300,13436960,2295,2295,2295,2295,0
20240409,161200,13436960,2295,2295,2295,2295,0
20240409,161100,13436960,2295,2295,2295,2295,0
20240409,161000,13436960,2295,2295,2295,2295,0
20240409,160900,13436960,2295,2295,2295,2295,0
20240409,160800,13436960,2295,2295,2295,2295,0
20240409,160700,13436960,2295,2295,2295,2295,0
20240409,160600,13436960,2295,2295,2295,2295,0
20240409,160500,13436960,2295,2295,2295,2295,0
20240409,160400,13436960,2295,2295,2295,2295,0
20240409,160300,13436960,2295,2295,2295,2295,4443
20240409,160200,13436960,2295,2295,2295,2295,0
20240409,160100,13436960,2295,2295,2295,2295,0
20240409,160000,13436960,2295,2295,2295,2295,0
20240409,155900,13436960,2295,2295,2295,2295,0
20240409,155800,13436960,2295,2295,2295,2295,0
20240409,155700,13436960,2295,2295,2295,2295,0
20240409,155600,13436960,2295,2295,2295,2295,0
20240409,155500,13436960,2295,2295,2295,2295,0
20240409,155400,13436960,2295,2295,2295,2295,0
20240409,155300,13436960,2295,2295,2295,2295,0
20240409,155200,13436960,2295,2295,2295,2295,0
20240409,155100,13436960,2295,2295,2295,2295,0
20240409,155000,13436960,2295,2295,2295,2295,0
20240409,154900,13436960,2295,2295,2295,2295,0
20240409,154800,13436960,2295,2295,2295,2295,0
20240409,154700,13436960,2295,2295,2295,2295,0
20240409,154600,13436960,2295,2295,2295,2295,0
20240409,154500,13436960,2295,2295,2295,2295,0
20240409,154400,13436960,2295,2295,2295,2295,0
20240409,154300,13436960,2295,2295,2295,2295,0
20240409,154200,13436960,2295,2295,2295,2295,0
20240409,154100,13436960,2295,2295,2295,2295,0
20240409,154000,13436960,2295,2295,2295,2295,0
20240409,153900,13436960,2295,2295,2295,2295,0
20240409,153800,13436960,2295,2295,2295,2295,0
20240409,153700,13436960,2295,2295,2295,2295,0
20240409,153600,13436960,2295,2295,2295,2295,0
20240409,153500,13436960,2295,2295,2295,2295,0
20240409,153400,13436960,2295,2295,2295,2295,0
20240409,153300,13436960,2295,2295,2295,2295,4443
20240409,153200,13436960,2295,2295,2295,2295,0
20240409,153100,13436960,2295,2295,2295,2295,0
20240409,153000,13436960,2295,2295,2295,2295,4443
20240409,152900,3240275,2310,2310,2310,2310,0
20240409,152800,3240275,2310,2310,2310,2310,0
20240409,152700,3240275,2310,2310,2310,2310,0
20240409,152600,3240275,2310,2310,2310,2310,0
20240409,152500,3240275,2310,2310,2310,2310,0
20240409,152400,3240275,2310,2310,2310,2310,0
20240409,152300,3240275,2310,2310,2310,2310,0
20240409,152200,3240275,2310,2310,2310,2310,0
20240409,152100,3240275,2310,2310,2310,2310,0
20240409,152000,3240275,2310,2310,2310,2310,0
20240409,151900,3240275,2310,2310,2310,2310,0
20240409,151800,3240275,2310,2310,2310,2310,29
20240409,151700,3173285,2310,2310,2310,2310,0
20240409,151600,3173285,2310,2310,2310,2310,7
20240409,151500,3157115,2310,2310,2310,2310,6
20240409,151400,3143255,2310,2310,2310,2310,7
20240409,151300,3127085,2310,2310,2310,2310,7
20240409,151200,3110915,2310,2310,2310,2310,7
20240409,151100,3094745,2310,2310,2310,2310,7
20240409,151000,3078575,2310,2310,2310,2310,7
20240409,150900,3062405,2310,2310,2310,2310,7
20240409,150800,3046235,2310,2310,2310,2310,8
20240409,150700,3027755,2310,2310,2310,2310,13
20240409,150600,2997725,2315,2315,2315,2315,0
20240409,150500,2997725,2315,2315,2315,2315,7
20240409,150400,2981520,2315,2315,2315,2315,7
20240409,150300,2965315,2315,2315,2315,2315,7
20240409,150200,2949110,2315,2315,2315,2315,6
20240409,150100,2935220,2315,2315,2315,2315,6
20240409,150000,2921330,2315,2315,2315,2315,6
20240409,145900,2907440,2315,2315,2315,2315,7
20240409,145800,2891235,2315,2315,2315,2315,6
20240409,145700,2877345,2315,2315,2315,2315,7
20240409,145600,2861140,2315,2315,2315,2315,7
20240409,145500,2844935,2315,2315,2315,2315,6
20240409,145400,2831045,2315,2315,2315,2315,7
20240409,145300,2814840,2315,2315,2315,2315,7
20240409,145200,2798635,2315,2315,2315,2315,7
20240409,145100,2782430,2315,2315,2315,2315,7
20240409,145000,2766225,2310,2310,2310,2310,6
20240409,144900,2752365,2310,2310,2310,2310,7
20240409,144800,2736195,2310,2310,2310,2310,9
20240409,144700,2715405,2310,2310,2310,2310,7
20240409,144600,2699235,2310,2310,2310,2310,7
20240409,144500,2683065,2310,2310,2310,2310,7
20240409,144400,2666895,2310,2310,2310,2310,6
20240409,144300,2653035,2310,2310,2310,2310,7
20240409,144200,2636865,2310,2310,2310,2310,6
20240409,144100,2623005,2310,2310,2310,2310,7
20240409,144000,2606835,2310,2310,2310,2310,7
20240409,143900,2590665,2310,2310,2310,2310,7
20240409,143800,2574495,2310,2310,2310,2310,8
20240409,143700,2556015,2310,2310,2310,2310,7
20240409,143600,2539845,2310,2310,2310,2310,7
20240409,143500,2523675,2310,2310,2310,2310,7
20240409,143400,2507505,2310,2310,2310,2310,7
20240409,143300,2491335,2310,2310,2310,2310,7
20240409,143200,2475165,2310,2310,2310,2310,7
20240409,143100,2458995,2310,2310,2310,2310,7
20240409,143000,2442825,2310,2310,2310,2310,7
20240409,142900,2426655,2310,2310,2310,2310,7
20240409,142800,2410485,2310,2310,2310,2310,6
20240409,142700,2396625,2310,2310,2310,2310,7
20240409,142600,2380455,2310,2310,2310,2310,7
20240409,142500,2364285,2310,2310,2310,2310,7
20240409,142400,2348115,2310,2310,2310,2310,7
20240409,142300,2331945,2310,2310,2310,2310,7
20240409,142200,2315775,2310,2310,2310,2310,0
20240409,142100,2315775,2310,2310,2310,2310,7
20240409,142000,2299605,2310,2310,2310,2310,7
20240409,141900,2283435,2310,2310,2310,2310,7
20240409,141800,2267265,2310,2310,2310,2310,7
20240409,141700,2251095,2310,2310,2310,2310,7
20240409,141600,2234925,2310,2310,2310,2310,6
20240409,141500,2221065,2310,2310,2310,2310,7
20240409,141400,2204895,2310,2310,2310,2310,6
20240409,141300,2191035,2310,2310,2310,2310,7
20240409,141200,2174865,2310,2310,2310,2310,7
20240409,141100,2158695,2310,2310,2310,2310,7
20240409,141000,2142525,2310,2310,2310,2310,7
20240409,140900,2126355,2310,2310,2310,2310,6
20240409,140800,2112495,2310,2310,2310,2310,57
20240409,140700,1980825,2310,2310,2310,2310,7
20240409,140600,1964655,2310,2310,2310,2310,7
20240409,140500,1948485,2310,2310,2310,2310,7
20240409,140400,1932315,2310,2310,2310,2310,7
20240409,140300,1916145,2310,2310,2310,2310,7
20240409,140200,1899975,2310,2310,2310,2310,7
20240409,140100,1883805,2310,2310,2310,2310,7
20240409,140000,1867635,2310,2310,2310,2310,7
20240409,135900,1851465,2310,2310,2310,2310,6
20240409,135800,1837605,2310,2310,2310,2310,21
20240409,135700,1789095,2325,2325,2325,2325,0
20240409,135600,1789095,2325,2325,2325,2325,0
20240409,135500,1789095,2325,2325,2325,2325,7
20240409,135400,1772820,2325,2325,2325,2325,7
20240409,135300,1756545,2325,2325,2325,2325,7
20240409,135200,1740270,2325,2325,2325,2325,7
20240409,135100,1723995,2325,2325,2325,2325,7
20240409,135000,1707720,2325,2325,2325,2325,7
20240409,134900,1691445,2325,2325,2325,2325,6
20240409,134800,1677495,2325,2325,2325,2325,38
20240409,134700,1589145,2325,2325,2325,2325,7
20240409,134600,1572870,2325,2325,2325,2325,7
20240409,134500,1556595,2325,2325,2325,2325,7
20240409,134400,1540320,2325,2325,2325,2325,7
20240409,134300,1524045,2325,2325,2325,2325,7
20240409,134200,1507770,2325,2325,2325,2325,7
20240409,134100,1491495,2325,2325,2325,2325,7
20240409,134000,1475220,2325,2325,2325,2325,6
20240409,133900,1461270,2325,2325,2325,2325,13
20240409,133800,1431045,2330,2330,2330,2330,0
20240409,133700,1431045,2330,2325,2330,2325,8
20240409,133600,1412440,2325,2325,2325,2325,0
20240409,133500,1412440,2325,2325,2325,2325,0
20240409,133400,1412440,2325,2325,2325,2325,0
20240409,133300,1412440,2325,2325,2325,2325,0
20240409,133200,1412440,2325,2325,2325,2325,0
20240409,133100,1412440,2325,2325,2325,2325,0
20240409,133000,1412440,2325,2325,2325,2325,0
20240409,132900,1412440,2325,2325,2325,2325,0
20240409,132800,1412440,2325,2325,2325,2325,0
20240409,132700,1412440,2325,2325,2325,2325,0
20240409,132600,1412440,2325,2325,2325,2325,0
20240409,132500,1412440,2325,2325,2325,2325,0
20240409,132400,1412440,2325,2325,2325,2325,0
20240409,132300,1412440,2325,2325,2325,2325,0
20240409,132200,1412440,2325,2325,2325,2325,0
20240409,132100,1412440,2325,2325,2325,2325,0
20240409,132000,1412440,2325,2325,2325,2325,0
20240409,131900,1412440,2325,2325,2325,2325,0
20240409,131800,1412440,2325,2325,2325,2325,0
20240409,131700,1412440,2325,2325,2325,2325,0
20240409,131600,1412440,2325,2325,2325,2325,0
20240409,131500,1412440,2325,2325,2325,2325,0
20240409,131400,1412440,2325,2325,2325,2325,0
20240409,131300,1412440,2325,2325,2325,2325,0
20240409,131200,1412440,2325,2325,2325,2325,0
20240409,131100,1412440,2325,2325,2325,2325,0
20240409,131000,1412440,2325,2325,2325,2325,0
20240409,130900,1412440,2325,2325,2325,2325,0
20240409,130800,1412440,2325,2325,2325,2325,0
20240409,130700,1412440,2325,2325,2325,2325,0
20240409,130600,1412440,2325,2325,2325,2325,0
20240409,130500,1412440,2325,2325,2325,2325,0
20240409,130400,1412440,2325,2325,2325,2325,0
20240409,130300,1412440,2325,2325,2325,2325,0
20240409,130200,1412440,2325,2325,2325,2325,0
20240409,130100,1412440,2325,2325,2325,2325,0
20240409,130000,1412440,2325,2325,2325,2325,0
20240409,125900,1412440,2325,2325,2325,2325,0
20240409,125800,1412440,2325,2325,2325,2325,0
20240409,125700,1412440,2325,2325,2325,2325,0
20240409,125600,1412440,2325,2325,2325,2325,0
20240409,125500,1412440,2325,2325,2325,2325,0
20240409,125400,1412440,2325,2325,2325,2325,0
20240409,125300,1412440,2325,2325,2325,2325,0
20240409,125200,1412440,2325,2325,2325,2325,0
20240409,125100,1412440,2325,2325,2325,2325,0
20240409,125000,1412440,2325,2325,2325,2325,0
20240409,124900,1412440,2325,2325,2325,2325,0
20240409,124800,1412440,2325,2325,2325,2325,0
20240409,124700,1412440,2325,2325,2325,2325,0
20240409,124600,1412440,2325,2325,2325,2325,0
20240409,124500,1412440,2325,2325,2325,2325,0
20240409,124400,1412440,2325,2325,2325,2325,0
20240409,124300,1412440,2325,2325,2325,2325,0
20240409,124200,1412440,2325,2325,2325,2325,0
20240409,124100,1412440,2325,2325,2325,2325,0
20240409,124000,1412440,2325,2325,2325,2325,0
20240409,123900,1412440,2325,2325,2325,2325,79
20240409,123800,1228765,2325,2325,2325,2325,0
20240409,123700,1228765,2325,2325,2325,2325,0
20240409,123600,1228765,2325,2325,2325,2325,0
20240409,123500,1228765,2325,2325,2325,2325,0
20240409,123400,1228765,2325,2325,2325,2325,0
20240409,123300,1228765,2325,2325,2325,2325,0
20240409,123200,1228765,2325,2325,2325,2325,0
20240409,123100,1228765,2325,2325,2325,2325,0
20240409,123000,1228765,2325,2325,2325,2325,0
20240409,122900,1228765,2325,2325,2325,2325,0
20240409,122800,1228765,2325,2325,2325,2325,0
20240409,122700,1228765,2325,2325,2325,2325,0
20240409,122600,1228765,2325,2325,2325,2325,60
20240409,122500,1089265,2325,2325,2325,2325,0
20240409,122400,1089265,2325,2325,2325,2325,0
20240409,122300,1089265,2325,2325,2325,2325,0
20240409,122200,1089265,2325,2325,2325,2325,0
20240409,122100,1089265,2325,2325,2325,2325,0
20240409,122000,1089265,2325,2325,2325,2325,0
20240409,121900,1089265,2325,2325,2325,2325,0
20240409,121800,1089265,2325,2325,2325,2325,0
20240409,121700,1089265,2325,2325,2325,2325,0
20240409,121600,1089265,2325,2325,2325,2325,0
20240409,121500,1089265,2325,2325,2325,2325,0
20240409,121400,1089265,2325,2325,2325,2325,0
20240409,121300,1089265,2325,2325,2325,2325,0
20240409,121200,1089265,2325,2325,2325,2325,0
20240409,121100,1089265,2325,2325,2325,2325,0
20240409,121000,1089265,2325,2325,2325,2325,0
20240409,120900,1089265,2325,2325,2325,2325,0
20240409,120800,1089265,2325,2325,2325,2325,0
20240409,120700,1089265,2325,2325,2325,2325,0
20240409,120600,1089265,2325,2325,2325,2325,0
20240409,120500,1089265,2325,2325,2325,2325,0
20240409,120400,1089265,2325,2325,2325,2325,0
20240409,120300,1089265,2325,2325,2325,2325,0
20240409,120200,1089265,2325,2325,2325,2325,0
20240409,120100,1089265,2325,2325,2325,2325,0
20240409,120000,1089265,2325,2325,2325,2325,0
20240409,115900,1089265,2325,2325,2325,2325,0
20240409,115800,1089265,2325,2325,2325,2325,0
20240409,115700,1089265,2325,2325,2325,2325,0
20240409,115600,1089265,2325,2325,2325,2325,0
20240409,115500,1089265,2325,2325,2325,2325,0
20240409,115400,1089265,2325,2325,2325,2325,0
20240409,115300,1089265,2325,2325,2325,2325,0
20240409,115200,1089265,2325,2325,2325,2325,0
20240409,115100,1089265,2325,2325,2325,2325,0
20240409,115000,1089265,2325,2325,2325,2325,0
20240409,114900,1089265,2325,2325,2325,2325,0
20240409,114800,1089265,2325,2325,2325,2325,0
20240409,114700,1089265,2325,2325,2325,2325,0
20240409,114600,1089265,2325,2325,2325,2325,0
20240409,114500,1089265,2325,2325,2325,2325,0
20240409,114400,1089265,2325,2325,2325,2325,0
20240409,114300,1089265,2325,2325,2325,2325,0
20240409,114200,1089265,2325,2325,2325,2325,0
20240409,114100,1089265,2325,2325,2325,2325,0
20240409,114000,1089265,2325,2325,2325,2325,0
20240409,113900,1089265,2325,2325,2325,2325,0
20240409,113800,1089265,2325,2325,2325,2325,0
20240409,113700,1089265,2325,2325,2325,2325,0
20240409,113600,1089265,2325,2325,2325,2325,0
20240409,113500,1089265,2325,2325,2325,2325,0
20240409,113400,1089265,2325,2325,2325,2325,0
20240409,113300,1089265,2325,2325,2325,2325,0
20240409,113200,1089265,2325,2325,2325,2325,0
20240409,113100,1089265,2325,2325,2325,2325,0
20240409,113000,1089265,2325,2325,2325,2325,0
20240409,112900,1089265,2325,2325,2325,2325,0
20240409,112800,1089265,2325,2325,2325,2325,0
20240409,112700,1089265,2325,2325,2325,2325,0
20240409,112600,1089265,2325,2325,2325,2325,0
20240409,112500,1089265,2325,2325,2325,2325,0
20240409,112400,1089265,2325,2325,2325,2325,0
20240409,112300,1089265,2325,2325,2325,2325,0
20240409,112200,1089265,2325,2325,2325,2325,0
20240409,112100,1089265,2325,2325,2325,2325,0
20240409,112000,1089265,2325,2325,2325,2325,0
20240409,111900,1089265,2325,2325,2325,2325,0
20240409,111800,1089265,2325,2325,2325,2325,0
20240409,111700,1089265,2325,2325,2325,2325,0
20240409,111600,1089265,2325,2325,2325,2325,0
20240409,111500,1089265,2325,2325,2325,2325,0
20240409,111400,1089265,2325,2325,2325,2325,0
20240409,111300,1089265,2325,2325,2325,2325,0
20240409,111200,1089265,2325,2325,2325,2325,0
20240409,111100,1089265,2325,2325,2325,2325,0
20240409,111000,1089265,2325,2325,2325,2325,0
20240409,110900,1089265,2325,2325,2325,2325,0
20240409,110800,1089265,2325,2325,2325,2325,0
20240409,110700,1089265,2325,2325,2325,2325,0
20240409,110600,1089265,2325,2325,2325,2325,0
20240409,110500,1089265,2325,2325,2325,2325,0
20240409,110400,1089265,2325,2325,2325,2325,0
20240409,110300,1089265,2325,2325,2325,2325,0
20240409,110200,1089265,2325,2325,2325,2325,0
20240409,110100,1089265,2325,2325,2325,2325,0
20240409,110000,1089265,2325,2325,2325,2325,0
20240409,105900,1089265,2325,2325,2325,2325,0
20240409,105800,1089265,2325,2325,2325,2325,0
20240409,105700,1089265,2325,2325,2325,2325,0
20240409,105600,1089265,2325,2325,2325,2325,0
20240409,105500,1089265,2325,2325,2325,2325,13
20240409,105400,1059040,2330,2330,2330,2330,0
20240409,105300,1059040,2330,2330,2330,2330,11
20240409,105200,1033410,2335,2330,2340,2330,13
20240409,105100,1003055,2325,2325,2325,2325,2
20240409,105000,998405,2310,2310,2310,2310,0
20240409,104900,998405,2310,2310,2310,2310,0
20240409,104800,998405,2310,2310,2310,2310,0
20240409,104700,998405,2310,2310,2310,2310,0
20240409,104600,998405,2310,2310,2310,2310,0
20240409,104500,998405,2310,2310,2310,2310,0
20240409,104400,998405,2310,2310,2310,2310,0
20240409,104300,998405,2310,2310,2310,2310,100
20240409,104200,767405,2310,2310,2310,2310,0
20240409,104100,767405,2310,2310,2310,2310,0
20240409,104000,767405,2310,2310,2310,2310,0
20240409,103900,767405,2310,2310,2310,2310,0
20240409,103800,767405,2310,2310,2310,2310,0
20240409,103700,767405,2310,2310,2310,2310,0
20240409,103600,767405,2310,2310,2310,2310,0
20240409,103500,767405,2310,2310,2310,2310,0
20240409,103400,767405,2310,2310,2310,2310,0
20240409,103300,767405,2310,2310,2310,2310,0
20240409,103200,767405,2310,2310,2310,2310,0
20240409,103100,767405,2310,2310,2310,2310,0
20240409,103000,767405,2310,2310,2310,2310,100
20240409,102900,536405,2315,2315,2315,2315,0
20240409,102800,536405,2315,2315,2315,2315,0
20240409,102700,536405,2315,2315,2315,2315,0
20240409,102600,536405,2315,2315,2315,2315,0
20240409,102500,536405,2315,2315,2315,2315,0
20240409,102400,536405,2315,2315,2315,2315,0
20240409,102300,536405,2315,2315,2315,2315,0
20240409,102200,536405,2315,2315,2315,2315,0
20240409,102100,536405,2315,2315,2315,2315,0
20240409,102000,536405,2315,2315,2315,2315,0
20240409,101900,536405,2315,2315,2315,2315,0
20240409,101800,536405,2315,2315,2315,2315,30
20240409,101700,466955,2315,2315,2315,2315,0
20240409,101600,466955,2315,2315,2315,2315,0
20240409,101500,466955,2315,2315,2315,2315,0
20240409,101400,466955,2315,2315,2315,2315,0
20240409,101300,466955,2315,2315,2315,2315,0
20240409,101200,466955,2315,2315,2315,2315,0
20240409,101100,466955,2315,2315,2315,2315,0
20240409,101000,466955,2315,2315,2315,2315,0
20240409,100900,466955,2315,2315,2315,2315,0
20240409,100800,466955,2315,2315,2315,2315,0
20240409,100700,466955,2315,2315,2315,2315,0
20240409,100600,466955,2315,2315,2315,2315,0
20240409,100500,466955,2315,2315,2315,2315,0
20240409,100400,466955,2315,2315,2315,2315,4
20240409,100300,457695,2315,2315,2315,2315,0
20240409,100200,457695,2315,2315,2315,2315,0
20240409,100100,457695,2315,2315,2315,2315,25
20240409,100000,399820,2345,2345,2345,2345,0
20240409,095900,399820,2345,2345,2345,2345,0
20240409,095800,399820,2345,2345,2345,2345,0
20240409,095700,399820,2345,2340,2345,2340,2
20240409,095600,395135,2345,2345,2345,2345,0
20240409,095500,395135,2345,2345,2345,2345,0
20240409,095400,395135,2345,2345,2345,2345,0
20240409,095300,395135,2345,2325,2345,2325,5
20240409,095200,383460,2310,2310,2310,2310,0
20240409,095100,383460,2310,2310,2310,2310,0
20240409,095000,383460,2310,2310,2310,2310,0
20240409,094900,383460,2310,2310,2310,2310,0
20240409,094800,383460,2310,2310,2310,2310,0
20240409,094700,383460,2310,2310,2310,2310,0
20240409,094600,383460,2310,2310,2310,2310,0
20240409,094500,383460,2310,2310,2310,2310,0
20240409,094400,383460,2310,2310,2310,2310,0
20240409,094300,383460,2310,2310,2310,2310,0
20240409,094200,383460,2310,2310,2310,2310,0
20240409,094100,383460,2310,2310,2310,2310,0
20240409,094000,383460,2310,2310,2310,2310,0
20240409,093900,383460,2310,2310,2310,2310,0
20240409,093800,383460,2310,2310,2310,2310,0
20240409,093700,383460,2310,2310,2310,2310,0
20240409,093600,383460,2310,2310,2310,2310,0
20240409,093500,383460,2310,2310,2310,2310,0
20240409,093400,383460,2310,2310,2310,2310,0
20240409,093300,383460,2310,2310,2310,2310,0
20240409,093200,383460,2310,2310,2310,2310,0
20240409,093100,383460,2310,2310,2310,2310,0
20240409,093000,383460,2310,2310,2310,2310,0
20240409,092900,383460,2310,2310,2310,2310,0
20240409,092800,383460,2310,2310,2310,2310,0
20240409,092700,383460,2310,2310,2310,2310,0
20240409,092600,383460,2310,2310,2310,2310,0
20240409,092500,383460,2310,2310,2310,2310,0
20240409,092400,383460,2310,2310,2310,2310,0
20240409,092300,383460,2310,2310,2310,2310,0
20240409,092200,383460,2310,2310,2310,2310,0
20240409,092100,383460,2310,2310,2310,2310,0
20240409,092000,383460,2310,2310,2310,2310,0
20240409,091900,383460,2310,2310,2310,2310,0
20240409,091800,383460,2310,2310,2310,2310,0
20240409,091700,383460,2310,2310,2310,2310,0
20240409,091600,383460,2310,2310,2310,2310,0
20240409,091500,383460,2310,2310,2310,2310,0
20240409,091400,383460,2310,2310,2310,2310,0
20240409,091300,383460,2310,2310,2310,2310,0
20240409,091200,383460,2310,2310,2310,2310,0
20240409,091100,383460,2310,2310,2310,2310,0
20240409,091000,383460,2310,2310,2310,2310,0
20240409,090900,383460,2310,2310,2310,2310,0
20240409,090800,383460,2310,2310,2310,2310,0
20240409,090700,383460,2310,2310,2310,2310,0
20240409,090600,383460,2310,2310,2310,2310,0
20240409,090500,383460,2310,2310,2310,2310,0
20240409,090400,383460,2310,2310,2310,2310,0
20240409,090300,383460,2310,2310,2310,2310,0
20240409,090200,383460,2310,2310,2310,2310,0
20240409,090100,383460,2310,2310,2310,2310,0
20240409,090000,383460,2310,2310,2310,2310,166