KissMeData/457940/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210800,38928300,2400,2400,2400,2400,1190
20240409,210700,38928300,2400,2400,2400,2400,0
20240409,210600,38928300,2400,2400,2400,2400,0
20240409,210500,38928300,2400,2400,2400,2400,0
20240409,210400,38928300,2400,2400,2400,2400,0
20240409,210300,38928300,2400,2400,2400,2400,0
20240409,210200,38928300,2400,2400,2400,2400,0
20240409,210100,38928300,2400,2400,2400,2400,0
20240409,210000,38928300,2400,2400,2400,2400,0
20240409,205900,38928300,2400,2400,2400,2400,0
20240409,205800,38928300,2400,2400,2400,2400,0
20240409,205700,38928300,2400,2400,2400,2400,0
20240409,205600,38928300,2400,2400,2400,2400,0
20240409,205500,38928300,2400,2400,2400,2400,0
20240409,205400,38928300,2400,2400,2400,2400,0
20240409,205300,38928300,2400,2400,2400,2400,0
20240409,205200,38928300,2400,2400,2400,2400,0
20240409,205100,38928300,2400,2400,2400,2400,0
20240409,205000,38928300,2400,2400,2400,2400,0
20240409,204900,38928300,2400,2400,2400,2400,0
20240409,204800,38928300,2400,2400,2400,2400,0
20240409,204700,38928300,2400,2400,2400,2400,0
20240409,204600,38928300,2400,2400,2400,2400,0
20240409,204500,38928300,2400,2400,2400,2400,0
20240409,204400,38928300,2400,2400,2400,2400,0
20240409,204300,38928300,2400,2400,2400,2400,0
20240409,204200,38928300,2400,2400,2400,2400,0
20240409,204100,38928300,2400,2400,2400,2400,0
20240409,204000,38928300,2400,2400,2400,2400,0
20240409,203900,38928300,2400,2400,2400,2400,0
20240409,203800,38928300,2400,2400,2400,2400,1190
20240409,203700,38928300,2400,2400,2400,2400,0
20240409,203600,38928300,2400,2400,2400,2400,0
20240409,203500,38928300,2400,2400,2400,2400,0
20240409,203400,38928300,2400,2400,2400,2400,0
20240409,203300,38928300,2400,2400,2400,2400,0
20240409,203200,38928300,2400,2400,2400,2400,0
20240409,203100,38928300,2400,2400,2400,2400,0
20240409,203000,38928300,2400,2400,2400,2400,0
20240409,202900,38928300,2400,2400,2400,2400,0
20240409,202800,38928300,2400,2400,2400,2400,0
20240409,202700,38928300,2400,2400,2400,2400,0
20240409,202600,38928300,2400,2400,2400,2400,0
20240409,202500,38928300,2400,2400,2400,2400,0
20240409,202400,38928300,2400,2400,2400,2400,0
20240409,202300,38928300,2400,2400,2400,2400,0
20240409,202200,38928300,2400,2400,2400,2400,0
20240409,202100,38928300,2400,2400,2400,2400,0
20240409,202000,38928300,2400,2400,2400,2400,0
20240409,201900,38928300,2400,2400,2400,2400,0
20240409,201800,38928300,2400,2400,2400,2400,0
20240409,201700,38928300,2400,2400,2400,2400,0
20240409,201600,38928300,2400,2400,2400,2400,0
20240409,201500,38928300,2400,2400,2400,2400,0
20240409,201400,38928300,2400,2400,2400,2400,0
20240409,201300,38928300,2400,2400,2400,2400,0
20240409,201200,38928300,2400,2400,2400,2400,0
20240409,201100,38928300,2400,2400,2400,2400,0
20240409,201000,38928300,2400,2400,2400,2400,0
20240409,200900,38928300,2400,2400,2400,2400,0
20240409,200800,38928300,2400,2400,2400,2400,1190
20240409,200700,38928300,2400,2400,2400,2400,0
20240409,200600,38928300,2400,2400,2400,2400,0
20240409,200500,38928300,2400,2400,2400,2400,0
20240409,200400,38928300,2400,2400,2400,2400,0
20240409,200300,38928300,2400,2400,2400,2400,0
20240409,200200,38928300,2400,2400,2400,2400,0
20240409,200100,38928300,2400,2400,2400,2400,0
20240409,200000,38928300,2400,2400,2400,2400,0
20240409,195900,38928300,2400,2400,2400,2400,0
20240409,195800,38928300,2400,2400,2400,2400,0
20240409,195700,38928300,2400,2400,2400,2400,0
20240409,195600,38928300,2400,2400,2400,2400,0
20240409,195500,38928300,2400,2400,2400,2400,0
20240409,195400,38928300,2400,2400,2400,2400,0
20240409,195300,38928300,2400,2400,2400,2400,0
20240409,195200,38928300,2400,2400,2400,2400,0
20240409,195100,38928300,2400,2400,2400,2400,0
20240409,195000,38928300,2400,2400,2400,2400,0
20240409,194900,38928300,2400,2400,2400,2400,0
20240409,194800,38928300,2400,2400,2400,2400,0
20240409,194700,38928300,2400,2400,2400,2400,0
20240409,194600,38928300,2400,2400,2400,2400,0
20240409,194500,38928300,2400,2400,2400,2400,0
20240409,194400,38928300,2400,2400,2400,2400,0
20240409,194300,38928300,2400,2400,2400,2400,0
20240409,194200,38928300,2400,2400,2400,2400,0
20240409,194100,38928300,2400,2400,2400,2400,0
20240409,194000,38928300,2400,2400,2400,2400,0
20240409,193900,38928300,2400,2400,2400,2400,0
20240409,193800,38928300,2400,2400,2400,2400,1190
20240409,193700,38928300,2400,2400,2400,2400,0
20240409,193600,38928300,2400,2400,2400,2400,0
20240409,193500,38928300,2400,2400,2400,2400,0
20240409,193400,38928300,2400,2400,2400,2400,0
20240409,193300,38928300,2400,2400,2400,2400,0
20240409,193200,38928300,2400,2400,2400,2400,0
20240409,193100,38928300,2400,2400,2400,2400,0
20240409,193000,38928300,2400,2400,2400,2400,0
20240409,192900,38928300,2400,2400,2400,2400,0
20240409,192800,38928300,2400,2400,2400,2400,0
20240409,192700,38928300,2400,2400,2400,2400,0
20240409,192600,38928300,2400,2400,2400,2400,0
20240409,192500,38928300,2400,2400,2400,2400,0
20240409,192400,38928300,2400,2400,2400,2400,0
20240409,192300,38928300,2400,2400,2400,2400,0
20240409,192200,38928300,2400,2400,2400,2400,0
20240409,192100,38928300,2400,2400,2400,2400,0
20240409,192000,38928300,2400,2400,2400,2400,0
20240409,191900,38928300,2400,2400,2400,2400,0
20240409,191800,38928300,2400,2400,2400,2400,0
20240409,191700,38928300,2400,2400,2400,2400,0
20240409,191600,38928300,2400,2400,2400,2400,0
20240409,191500,38928300,2400,2400,2400,2400,0
20240409,191400,38928300,2400,2400,2400,2400,0
20240409,191300,38928300,2400,2400,2400,2400,0
20240409,191200,38928300,2400,2400,2400,2400,0
20240409,191100,38928300,2400,2400,2400,2400,0
20240409,191000,38928300,2400,2400,2400,2400,0
20240409,190900,38928300,2400,2400,2400,2400,0
20240409,190800,38928300,2400,2400,2400,2400,1190
20240409,190700,38928300,2400,2400,2400,2400,0
20240409,190600,38928300,2400,2400,2400,2400,0
20240409,190500,38928300,2400,2400,2400,2400,0
20240409,190400,38928300,2400,2400,2400,2400,0
20240409,190300,38928300,2400,2400,2400,2400,0
20240409,190200,38928300,2400,2400,2400,2400,0
20240409,190100,38928300,2400,2400,2400,2400,0
20240409,190000,38928300,2400,2400,2400,2400,0
20240409,185900,38928300,2400,2400,2400,2400,0
20240409,185800,38928300,2400,2400,2400,2400,0
20240409,185700,38928300,2400,2400,2400,2400,0
20240409,185600,38928300,2400,2400,2400,2400,0
20240409,185500,38928300,2400,2400,2400,2400,0
20240409,185400,38928300,2400,2400,2400,2400,0
20240409,185300,38928300,2400,2400,2400,2400,0
20240409,185200,38928300,2400,2400,2400,2400,0
20240409,185100,38928300,2400,2400,2400,2400,0
20240409,185000,38928300,2400,2400,2400,2400,0
20240409,184900,38928300,2400,2400,2400,2400,0
20240409,184800,38928300,2400,2400,2400,2400,0
20240409,184700,38928300,2400,2400,2400,2400,0
20240409,184600,38928300,2400,2400,2400,2400,0
20240409,184500,38928300,2400,2400,2400,2400,0
20240409,184400,38928300,2400,2400,2400,2400,0
20240409,184300,38928300,2400,2400,2400,2400,0
20240409,184200,38928300,2400,2400,2400,2400,0
20240409,184100,38928300,2400,2400,2400,2400,0
20240409,184000,38928300,2400,2400,2400,2400,0
20240409,183900,38928300,2400,2400,2400,2400,0
20240409,183800,38928300,2400,2400,2400,2400,1190
20240409,183700,38928300,2400,2400,2400,2400,0
20240409,183600,38928300,2400,2400,2400,2400,0
20240409,183500,38928300,2400,2400,2400,2400,0
20240409,183400,38928300,2400,2400,2400,2400,0
20240409,183300,38928300,2400,2400,2400,2400,0
20240409,183200,38928300,2400,2400,2400,2400,0
20240409,183100,38928300,2400,2400,2400,2400,0
20240409,183000,38928300,2400,2400,2400,2400,0
20240409,182900,38928300,2400,2400,2400,2400,0
20240409,182800,38928300,2400,2400,2400,2400,0
20240409,182700,38928300,2400,2400,2400,2400,0
20240409,182600,38928300,2400,2400,2400,2400,0
20240409,182500,38928300,2400,2400,2400,2400,0
20240409,182400,38928300,2400,2400,2400,2400,0
20240409,182300,38928300,2400,2400,2400,2400,0
20240409,182200,38928300,2400,2400,2400,2400,0
20240409,182100,38928300,2400,2400,2400,2400,0
20240409,182000,38928300,2400,2400,2400,2400,0
20240409,181900,38928300,2400,2400,2400,2400,0
20240409,181800,38928300,2400,2400,2400,2400,0
20240409,181700,38928300,2400,2400,2400,2400,0
20240409,181600,38928300,2400,2400,2400,2400,0
20240409,181500,38928300,2400,2400,2400,2400,0
20240409,181400,38928300,2400,2400,2400,2400,0
20240409,181300,38928300,2400,2400,2400,2400,0
20240409,181200,38928300,2400,2400,2400,2400,0
20240409,181100,38928300,2400,2400,2400,2400,0
20240409,181000,38928300,2400,2400,2400,2400,0
20240409,180900,38928300,2400,2400,2400,2400,0
20240409,180800,38928300,2400,2400,2400,2400,1190
20240409,180700,38928300,2400,2400,2400,2400,0
20240409,180600,38928300,2400,2400,2400,2400,0
20240409,180500,38928300,2400,2400,2400,2400,0
20240409,180400,38928300,2400,2400,2400,2400,0
20240409,180300,38928300,2400,2400,2400,2400,0
20240409,180200,38928300,2400,2400,2400,2400,0
20240409,180100,38928300,2400,2400,2400,2400,0
20240409,180000,38928300,2400,2400,2400,2400,0
20240409,175900,38928300,2400,2400,2400,2400,0
20240409,175800,38928300,2400,2400,2400,2400,0
20240409,175700,38928300,2400,2400,2400,2400,0
20240409,175600,38928300,2400,2400,2400,2400,0
20240409,175500,38928300,2400,2400,2400,2400,0
20240409,175400,38928300,2400,2400,2400,2400,0
20240409,175300,38928300,2400,2400,2400,2400,0
20240409,175200,38928300,2400,2400,2400,2400,0
20240409,175100,38928300,2400,2400,2400,2400,0
20240409,175000,38928300,2400,2400,2400,2400,0
20240409,174900,38928300,2400,2400,2400,2400,0
20240409,174800,38928300,2400,2400,2400,2400,0
20240409,174700,38928300,2400,2400,2400,2400,0
20240409,174600,38928300,2400,2400,2400,2400,0
20240409,174500,38928300,2400,2400,2400,2400,0
20240409,174400,38928300,2400,2400,2400,2400,0
20240409,174300,38928300,2400,2400,2400,2400,0
20240409,174200,38928300,2400,2400,2400,2400,0
20240409,174100,38928300,2400,2400,2400,2400,0
20240409,174000,38928300,2400,2400,2400,2400,0
20240409,173900,38928300,2400,2400,2400,2400,0
20240409,173800,38928300,2400,2400,2400,2400,1190
20240409,173700,38928300,2400,2400,2400,2400,0
20240409,173600,38928300,2400,2400,2400,2400,0
20240409,173500,38928300,2400,2400,2400,2400,0
20240409,173400,38928300,2400,2400,2400,2400,0
20240409,173300,38928300,2400,2400,2400,2400,0
20240409,173200,38928300,2400,2400,2400,2400,0
20240409,173100,38928300,2400,2400,2400,2400,0
20240409,173000,38928300,2400,2400,2400,2400,0
20240409,172900,38928300,2400,2400,2400,2400,0
20240409,172800,38928300,2400,2400,2400,2400,0
20240409,172700,38928300,2400,2400,2400,2400,0
20240409,172600,38928300,2400,2400,2400,2400,0
20240409,172500,38928300,2400,2400,2400,2400,0
20240409,172400,38928300,2400,2400,2400,2400,0
20240409,172300,38928300,2400,2400,2400,2400,0
20240409,172200,38928300,2400,2400,2400,2400,0
20240409,172100,38928300,2400,2400,2400,2400,0
20240409,172000,38928300,2400,2400,2400,2400,0
20240409,171900,38928300,2400,2400,2400,2400,0
20240409,171800,38928300,2400,2400,2400,2400,0
20240409,171700,38928300,2400,2400,2400,2400,0
20240409,171600,38928300,2400,2400,2400,2400,0
20240409,171500,38928300,2400,2400,2400,2400,0
20240409,171400,38928300,2400,2400,2400,2400,0
20240409,171300,38928300,2400,2400,2400,2400,0
20240409,171200,38928300,2400,2400,2400,2400,0
20240409,171100,38928300,2400,2400,2400,2400,0
20240409,171000,38928300,2400,2400,2400,2400,0
20240409,170900,38928300,2400,2400,2400,2400,0
20240409,170800,38928300,2400,2400,2400,2400,1190
20240409,170700,38928300,2400,2400,2400,2400,0
20240409,170600,38928300,2400,2400,2400,2400,0
20240409,170500,38928300,2400,2400,2400,2400,0
20240409,170400,38928300,2400,2400,2400,2400,0
20240409,170300,38928300,2400,2400,2400,2400,0
20240409,170200,38928300,2400,2400,2400,2400,0
20240409,170100,38928300,2400,2400,2400,2400,0
20240409,170000,38928300,2400,2400,2400,2400,0
20240409,165900,38928300,2400,2400,2400,2400,0
20240409,165800,38928300,2400,2400,2400,2400,0
20240409,165700,38928300,2400,2400,2400,2400,0
20240409,165600,38928300,2400,2400,2400,2400,0
20240409,165500,38928300,2400,2400,2400,2400,0
20240409,165400,38928300,2400,2400,2400,2400,0
20240409,165300,38928300,2400,2400,2400,2400,0
20240409,165200,38928300,2400,2400,2400,2400,0
20240409,165100,38928300,2400,2400,2400,2400,0
20240409,165000,38928300,2400,2400,2400,2400,0
20240409,164900,38928300,2400,2400,2400,2400,0
20240409,164800,38928300,2400,2400,2400,2400,0
20240409,164700,38928300,2400,2400,2400,2400,0
20240409,164600,38928300,2400,2400,2400,2400,0
20240409,164500,38928300,2400,2400,2400,2400,0
20240409,164400,38928300,2400,2400,2400,2400,0
20240409,164300,38928300,2400,2400,2400,2400,0
20240409,164200,38928300,2400,2400,2400,2400,0
20240409,164100,38928300,2400,2400,2400,2400,0
20240409,164000,38928300,2400,2400,2400,2400,0
20240409,163900,38928300,2400,2400,2400,2400,0
20240409,163800,38928300,2400,2400,2400,2400,1190
20240409,163700,38928300,2400,2400,2400,2400,0
20240409,163600,38928300,2400,2400,2400,2400,0
20240409,163500,38928300,2400,2400,2400,2400,0
20240409,163400,38928300,2400,2400,2400,2400,0
20240409,163300,38928300,2400,2400,2400,2400,0
20240409,163200,38928300,2400,2400,2400,2400,0
20240409,163100,38928300,2400,2400,2400,2400,0
20240409,163000,38928300,2400,2400,2400,2400,0
20240409,162900,38928300,2400,2400,2400,2400,0
20240409,162800,38928300,2400,2400,2400,2400,0
20240409,162700,38928300,2400,2400,2400,2400,0
20240409,162600,38928300,2400,2400,2400,2400,0
20240409,162500,38928300,2400,2400,2400,2400,0
20240409,162400,38928300,2400,2400,2400,2400,0
20240409,162300,38928300,2400,2400,2400,2400,0
20240409,162200,38928300,2400,2400,2400,2400,0
20240409,162100,38928300,2400,2400,2400,2400,0
20240409,162000,38928300,2400,2400,2400,2400,0
20240409,161900,38928300,2400,2400,2400,2400,0
20240409,161800,38928300,2400,2400,2400,2400,0
20240409,161700,38928300,2400,2400,2400,2400,0
20240409,161600,38928300,2400,2400,2400,2400,0
20240409,161500,38928300,2400,2400,2400,2400,0
20240409,161400,38928300,2400,2400,2400,2400,0
20240409,161300,38928300,2400,2400,2400,2400,0
20240409,161200,38928300,2400,2400,2400,2400,0
20240409,161100,38928300,2400,2400,2400,2400,0
20240409,161000,38928300,2400,2400,2400,2400,0
20240409,160900,38928300,2400,2400,2400,2400,0
20240409,160800,38928300,2400,2400,2400,2400,1190
20240409,160700,38928300,2400,2400,2400,2400,0
20240409,160600,38928300,2400,2400,2400,2400,0
20240409,160500,38928300,2400,2400,2400,2400,0
20240409,160400,38928300,2400,2400,2400,2400,0
20240409,160300,38928300,2400,2400,2400,2400,0
20240409,160200,38928300,2400,2400,2400,2400,0
20240409,160100,38928300,2400,2400,2400,2400,0
20240409,160000,38928300,2400,2400,2400,2400,0
20240409,155900,38928300,2400,2400,2400,2400,0
20240409,155800,38928300,2400,2400,2400,2400,0
20240409,155700,38928300,2400,2400,2400,2400,0
20240409,155600,38928300,2400,2400,2400,2400,0
20240409,155500,38928300,2400,2400,2400,2400,0
20240409,155400,38928300,2400,2400,2400,2400,0
20240409,155300,38928300,2400,2400,2400,2400,0
20240409,155200,38928300,2400,2400,2400,2400,0
20240409,155100,38928300,2400,2400,2400,2400,0
20240409,155000,38928300,2400,2400,2400,2400,0
20240409,154900,38928300,2400,2400,2400,2400,0
20240409,154800,38928300,2400,2400,2400,2400,0
20240409,154700,38928300,2400,2400,2400,2400,0
20240409,154600,38928300,2400,2400,2400,2400,0
20240409,154500,38928300,2400,2400,2400,2400,0
20240409,154400,38928300,2400,2400,2400,2400,0
20240409,154300,38928300,2400,2400,2400,2400,0
20240409,154200,38928300,2400,2400,2400,2400,0
20240409,154100,38928300,2400,2400,2400,2400,0
20240409,154000,38928300,2400,2400,2400,2400,0
20240409,153900,38928300,2400,2400,2400,2400,0
20240409,153800,38928300,2400,2400,2400,2400,1190
20240409,153700,38928300,2400,2400,2400,2400,0
20240409,153600,38928300,2400,2400,2400,2400,0
20240409,153500,38928300,2400,2400,2400,2400,0
20240409,153400,38928300,2400,2400,2400,2400,0
20240409,153300,38928300,2400,2400,2400,2400,0
20240409,153200,38928300,2400,2400,2400,2400,0
20240409,153100,38928300,2400,2400,2400,2400,0
20240409,153000,38928300,2400,2400,2400,2400,1190
20240409,152900,36072300,2400,2400,2400,2400,0
20240409,152800,36072300,2400,2400,2400,2400,0
20240409,152700,36072300,2400,2400,2400,2400,0
20240409,152600,36072300,2400,2400,2400,2400,0
20240409,152500,36072300,2400,2400,2400,2400,0
20240409,152400,36072300,2400,2400,2400,2400,0
20240409,152300,36072300,2400,2400,2400,2400,0
20240409,152200,36072300,2400,2400,2400,2400,0
20240409,152100,36072300,2400,2400,2400,2400,0
20240409,152000,36072300,2400,2400,2400,2400,0
20240409,151900,36072300,2400,2400,2400,2400,0
20240409,151800,36072300,2400,2400,2400,2400,0
20240409,151700,36072300,2400,2400,2400,2400,0
20240409,151600,36072300,2400,2400,2400,2400,0
20240409,151500,36072300,2400,2400,2400,2400,0
20240409,151400,36072300,2400,2395,2400,2395,150
20240409,151300,35712340,2395,2395,2395,2395,0
20240409,151200,35712340,2395,2395,2395,2395,0
20240409,151100,35712340,2395,2395,2395,2395,24
20240409,151000,35654860,2395,2395,2395,2395,0
20240409,150900,35654860,2395,2395,2395,2395,0
20240409,150800,35654860,2395,2395,2395,2395,0
20240409,150700,35654860,2395,2395,2395,2395,0
20240409,150600,35654860,2395,2395,2395,2395,0
20240409,150500,35654860,2395,2395,2395,2395,0
20240409,150400,35654860,2395,2395,2395,2395,0
20240409,150300,35654860,2395,2395,2395,2395,0
20240409,150200,35654860,2395,2395,2395,2395,0
20240409,150100,35654860,2395,2395,2395,2395,0
20240409,150000,35654860,2395,2395,2395,2395,0
20240409,145900,35654860,2395,2395,2395,2395,0
20240409,145800,35654860,2395,2395,2395,2395,0
20240409,145700,35654860,2395,2395,2395,2395,1
20240409,145600,35652465,2375,2375,2375,2375,26
20240409,145500,35590715,2400,2400,2400,2400,0
20240409,145400,35590715,2400,2400,2400,2400,0
20240409,145300,35590715,2400,2400,2400,2400,0
20240409,145200,35590715,2400,2400,2400,2400,0
20240409,145100,35590715,2400,2400,2400,2400,0
20240409,145000,35590715,2400,2400,2400,2400,0
20240409,144900,35590715,2400,2400,2400,2400,0
20240409,144800,35590715,2400,2400,2400,2400,0
20240409,144700,35590715,2400,2400,2400,2400,0
20240409,144600,35590715,2400,2400,2400,2400,0
20240409,144500,35590715,2400,2400,2400,2400,0
20240409,144400,35590715,2400,2400,2400,2400,0
20240409,144300,35590715,2400,2400,2400,2400,0
20240409,144200,35590715,2400,2400,2400,2400,0
20240409,144100,35590715,2400,2400,2400,2400,0
20240409,144000,35590715,2400,2400,2400,2400,0
20240409,143900,35590715,2400,2400,2400,2400,0
20240409,143800,35590715,2400,2400,2400,2400,0
20240409,143700,35590715,2400,2400,2400,2400,0
20240409,143600,35590715,2400,2400,2400,2400,0
20240409,143500,35590715,2400,2400,2400,2400,0
20240409,143400,35590715,2400,2400,2400,2400,0
20240409,143300,35590715,2400,2400,2400,2400,0
20240409,143200,35590715,2400,2400,2400,2400,0
20240409,143100,35590715,2400,2400,2400,2400,0
20240409,143000,35590715,2400,2400,2400,2400,0
20240409,142900,35590715,2400,2400,2400,2400,0
20240409,142800,35590715,2400,2400,2400,2400,0
20240409,142700,35590715,2400,2400,2400,2400,0
20240409,142600,35590715,2400,2400,2400,2400,0
20240409,142500,35590715,2400,2400,2400,2400,0
20240409,142400,35590715,2400,2400,2400,2400,0
20240409,142300,35590715,2400,2400,2400,2400,0
20240409,142200,35590715,2400,2400,2400,2400,0
20240409,142100,35590715,2400,2400,2400,2400,0
20240409,142000,35590715,2400,2400,2400,2400,0
20240409,141900,35590715,2400,2400,2400,2400,0
20240409,141800,35590715,2400,2400,2400,2400,0
20240409,141700,35590715,2400,2400,2400,2400,0
20240409,141600,35590715,2400,2400,2400,2400,0
20240409,141500,35590715,2400,2400,2400,2400,0
20240409,141400,35590715,2400,2395,2400,2395,2000
20240409,141300,30792280,2400,2400,2400,2400,0
20240409,141200,30792280,2400,2400,2400,2400,0
20240409,141100,30792280,2400,2400,2400,2400,0
20240409,141000,30792280,2400,2400,2400,2400,0
20240409,140900,30792280,2400,2400,2400,2400,0
20240409,140800,30792280,2400,2400,2400,2400,0
20240409,140700,30792280,2400,2400,2400,2400,0
20240409,140600,30792280,2400,2400,2400,2400,0
20240409,140500,30792280,2400,2400,2400,2400,0
20240409,140400,30792280,2400,2400,2400,2400,0
20240409,140300,30792280,2400,2400,2400,2400,0
20240409,140200,30792280,2400,2400,2400,2400,0
20240409,140100,30792280,2400,2400,2400,2400,0
20240409,140000,30792280,2400,2400,2400,2400,0
20240409,135900,30792280,2400,2400,2400,2400,0
20240409,135800,30792280,2400,2400,2400,2400,0
20240409,135700,30792280,2400,2400,2400,2400,0
20240409,135600,30792280,2400,2400,2400,2400,0
20240409,135500,30792280,2400,2400,2400,2400,0
20240409,135400,30792280,2400,2400,2400,2400,0
20240409,135300,30792280,2400,2400,2400,2400,0
20240409,135200,30792280,2400,2400,2400,2400,0
20240409,135100,30792280,2400,2400,2400,2400,0
20240409,135000,30792280,2400,2400,2400,2400,0
20240409,134900,30792280,2400,2400,2400,2400,0
20240409,134800,30792280,2400,2400,2400,2400,0
20240409,134700,30792280,2400,2400,2400,2400,0
20240409,134600,30792280,2400,2400,2400,2400,0
20240409,134500,30792280,2400,2400,2400,2400,0
20240409,134400,30792280,2400,2400,2400,2400,0
20240409,134300,30792280,2400,2400,2400,2400,0
20240409,134200,30792280,2400,2400,2400,2400,0
20240409,134100,30792280,2400,2400,2400,2400,0
20240409,134000,30792280,2400,2400,2400,2400,0
20240409,133900,30792280,2400,2400,2400,2400,0
20240409,133800,30792280,2400,2385,2400,2385,3000
20240409,133700,23594795,2400,2400,2400,2400,0
20240409,133600,23594795,2400,2400,2400,2400,0
20240409,133500,23594795,2400,2400,2400,2400,0
20240409,133400,23594795,2400,2400,2400,2400,0
20240409,133300,23594795,2400,2400,2400,2400,0
20240409,133200,23594795,2400,2400,2400,2400,0
20240409,133100,23594795,2400,2400,2400,2400,0
20240409,133000,23594795,2400,2400,2400,2400,0
20240409,132900,23594795,2400,2400,2400,2400,0
20240409,132800,23594795,2400,2400,2400,2400,0
20240409,132700,23594795,2400,2400,2400,2400,0
20240409,132600,23594795,2400,2400,2400,2400,0
20240409,132500,23594795,2400,2400,2400,2400,0
20240409,132400,23594795,2400,2400,2400,2400,0
20240409,132300,23594795,2400,2400,2400,2400,0
20240409,132200,23594795,2400,2400,2400,2400,0
20240409,132100,23594795,2400,2400,2400,2400,0
20240409,132000,23594795,2400,2400,2400,2400,0
20240409,131900,23594795,2400,2400,2400,2400,0
20240409,131800,23594795,2400,2400,2400,2400,0
20240409,131700,23594795,2400,2400,2400,2400,0
20240409,131600,23594795,2400,2400,2400,2400,0
20240409,131500,23594795,2400,2400,2400,2400,0
20240409,131400,23594795,2400,2400,2400,2400,0
20240409,131300,23594795,2400,2400,2400,2400,0
20240409,131200,23594795,2400,2400,2400,2400,0
20240409,131100,23594795,2400,2400,2400,2400,0
20240409,131000,23594795,2400,2400,2400,2400,0
20240409,130900,23594795,2400,2400,2400,2400,0
20240409,130800,23594795,2400,2400,2400,2400,0
20240409,130700,23594795,2400,2400,2400,2400,0
20240409,130600,23594795,2400,2400,2400,2400,0
20240409,130500,23594795,2400,2400,2400,2400,0
20240409,130400,23594795,2400,2400,2400,2400,0
20240409,130300,23594795,2400,2400,2400,2400,0
20240409,130200,23594795,2400,2400,2400,2400,0
20240409,130100,23594795,2400,2400,2400,2400,0
20240409,130000,23594795,2400,2400,2400,2400,0
20240409,125900,23594795,2400,2400,2400,2400,0
20240409,125800,23594795,2400,2400,2400,2400,0
20240409,125700,23594795,2400,2400,2400,2400,0
20240409,125600,23594795,2400,2400,2400,2400,0
20240409,125500,23594795,2400,2400,2400,2400,0
20240409,125400,23594795,2400,2400,2400,2400,0
20240409,125300,23594795,2400,2400,2400,2400,0
20240409,125200,23594795,2400,2400,2400,2400,0
20240409,125100,23594795,2400,2400,2400,2400,0
20240409,125000,23594795,2400,2400,2400,2400,0
20240409,124900,23594795,2400,2400,2400,2400,0
20240409,124800,23594795,2400,2400,2400,2400,0
20240409,124700,23594795,2400,2400,2400,2400,0
20240409,124600,23594795,2400,2400,2400,2400,0
20240409,124500,23594795,2400,2400,2400,2400,0
20240409,124400,23594795,2400,2400,2400,2400,0
20240409,124300,23594795,2400,2400,2400,2400,0
20240409,124200,23594795,2400,2400,2400,2400,0
20240409,124100,23594795,2400,2400,2400,2400,0
20240409,124000,23594795,2400,2400,2400,2400,0
20240409,123900,23594795,2400,2400,2400,2400,0
20240409,123800,23594795,2400,2400,2400,2400,0
20240409,123700,23594795,2400,2400,2400,2400,0
20240409,123600,23594795,2400,2400,2400,2400,0
20240409,123500,23594795,2400,2400,2400,2400,0
20240409,123400,23594795,2400,2400,2400,2400,0
20240409,123300,23594795,2400,2400,2400,2400,0
20240409,123200,23594795,2400,2400,2400,2400,0
20240409,123100,23594795,2400,2400,2400,2400,0
20240409,123000,23594795,2400,2400,2400,2400,0
20240409,122900,23594795,2400,2400,2400,2400,0
20240409,122800,23594795,2400,2400,2400,2400,0
20240409,122700,23594795,2400,2400,2400,2400,0
20240409,122600,23594795,2400,2400,2400,2400,0
20240409,122500,23594795,2400,2400,2400,2400,0
20240409,122400,23594795,2400,2400,2400,2400,0
20240409,122300,23594795,2400,2400,2400,2400,0
20240409,122200,23594795,2400,2400,2400,2400,0
20240409,122100,23594795,2400,2400,2400,2400,0
20240409,122000,23594795,2400,2400,2400,2400,0
20240409,121900,23594795,2400,2400,2400,2400,0
20240409,121800,23594795,2400,2400,2400,2400,0
20240409,121700,23594795,2400,2400,2400,2400,0
20240409,121600,23594795,2400,2400,2400,2400,0
20240409,121500,23594795,2400,2400,2400,2400,0
20240409,121400,23594795,2400,2400,2400,2400,0
20240409,121300,23594795,2400,2400,2400,2400,0
20240409,121200,23594795,2400,2400,2400,2400,0
20240409,121100,23594795,2400,2400,2400,2400,0
20240409,121000,23594795,2400,2400,2400,2400,0
20240409,120900,23594795,2400,2400,2400,2400,0
20240409,120800,23594795,2400,2400,2400,2400,0
20240409,120700,23594795,2400,2400,2400,2400,0
20240409,120600,23594795,2400,2400,2400,2400,0
20240409,120500,23594795,2400,2400,2400,2400,0
20240409,120400,23594795,2400,2400,2400,2400,0
20240409,120300,23594795,2400,2400,2400,2400,0
20240409,120200,23594795,2400,2400,2400,2400,0
20240409,120100,23594795,2400,2400,2400,2400,0
20240409,120000,23594795,2400,2400,2400,2400,0
20240409,115900,23594795,2400,2400,2400,2400,0
20240409,115800,23594795,2400,2400,2400,2400,0
20240409,115700,23594795,2400,2400,2400,2400,0
20240409,115600,23594795,2400,2400,2400,2400,0
20240409,115500,23594795,2400,2400,2400,2400,0
20240409,115400,23594795,2400,2400,2400,2400,0
20240409,115300,23594795,2400,2400,2400,2400,0
20240409,115200,23594795,2400,2400,2400,2400,0
20240409,115100,23594795,2400,2400,2400,2400,0
20240409,115000,23594795,2400,2400,2400,2400,0
20240409,114900,23594795,2400,2400,2400,2400,0
20240409,114800,23594795,2400,2400,2400,2400,0
20240409,114700,23594795,2400,2400,2400,2400,0
20240409,114600,23594795,2400,2400,2400,2400,0
20240409,114500,23594795,2400,2400,2400,2400,0
20240409,114400,23594795,2400,2400,2400,2400,0
20240409,114300,23594795,2400,2400,2400,2400,0
20240409,114200,23594795,2400,2400,2400,2400,0
20240409,114100,23594795,2400,2400,2400,2400,0
20240409,114000,23594795,2400,2400,2400,2400,0
20240409,113900,23594795,2400,2400,2400,2400,0
20240409,113800,23594795,2400,2400,2400,2400,0
20240409,113700,23594795,2400,2400,2400,2400,0
20240409,113600,23594795,2400,2400,2400,2400,0
20240409,113500,23594795,2400,2400,2400,2400,0
20240409,113400,23594795,2400,2400,2400,2400,0
20240409,113300,23594795,2400,2400,2400,2400,0
20240409,113200,23594795,2400,2400,2400,2400,0
20240409,113100,23594795,2400,2400,2400,2400,0
20240409,113000,23594795,2400,2400,2400,2400,0
20240409,112900,23594795,2400,2400,2400,2400,0
20240409,112800,23594795,2400,2400,2400,2400,0
20240409,112700,23594795,2400,2400,2400,2400,0
20240409,112600,23594795,2400,2400,2400,2400,0
20240409,112500,23594795,2400,2400,2400,2400,0
20240409,112400,23594795,2400,2400,2400,2400,0
20240409,112300,23594795,2400,2400,2400,2400,0
20240409,112200,23594795,2400,2400,2400,2400,0
20240409,112100,23594795,2400,2400,2400,2400,0
20240409,112000,23594795,2400,2400,2400,2400,0
20240409,111900,23594795,2400,2400,2400,2400,0
20240409,111800,23594795,2400,2400,2400,2400,0
20240409,111700,23594795,2400,2400,2400,2400,0
20240409,111600,23594795,2400,2400,2400,2400,0
20240409,111500,23594795,2400,2400,2400,2400,0
20240409,111400,23594795,2400,2400,2400,2400,0
20240409,111300,23594795,2400,2400,2400,2400,0
20240409,111200,23594795,2400,2400,2400,2400,0
20240409,111100,23594795,2400,2400,2400,2400,0
20240409,111000,23594795,2400,2400,2400,2400,0
20240409,110900,23594795,2400,2405,2405,2400,359
20240409,110800,22733185,2400,2400,2400,2400,18
20240409,110700,22689985,2400,2385,2400,2385,1624
20240409,110600,18793785,2355,2355,2355,2355,0
20240409,110500,18793785,2355,2355,2355,2355,0
20240409,110400,18793785,2355,2385,2385,2355,2000
20240409,110300,14064535,2395,2395,2395,2395,0
20240409,110200,14064535,2395,2395,2395,2395,1
20240409,110100,14062140,2385,2385,2385,2385,0
20240409,110000,14062140,2385,2385,2385,2385,0
20240409,105900,14062140,2385,2385,2385,2385,0
20240409,105800,14062140,2385,2385,2385,2385,0
20240409,105700,14062140,2385,2385,2385,2385,0
20240409,105600,14062140,2385,2385,2385,2385,0
20240409,105500,14062140,2385,2385,2385,2385,0
20240409,105400,14062140,2385,2385,2385,2385,0
20240409,105300,14062140,2385,2365,2385,2365,939
20240409,105200,11828315,2365,2365,2365,2365,0
20240409,105100,11828315,2365,2365,2365,2365,0
20240409,105000,11828315,2365,2365,2365,2365,2
20240409,104900,11823585,2350,2350,2350,2350,0
20240409,104800,11823585,2350,2350,2350,2350,0
20240409,104700,11823585,2350,2350,2350,2350,0
20240409,104600,11823585,2350,2350,2350,2350,0
20240409,104500,11823585,2350,2350,2350,2350,0
20240409,104400,11823585,2350,2350,2350,2350,0
20240409,104300,11823585,2350,2350,2350,2350,0
20240409,104200,11823585,2350,2350,2350,2350,0
20240409,104100,11823585,2350,2350,2350,2350,0
20240409,104000,11823585,2350,2350,2350,2350,0
20240409,103900,11823585,2350,2350,2350,2350,0
20240409,103800,11823585,2350,2350,2350,2350,0
20240409,103700,11823585,2350,2350,2350,2350,0
20240409,103600,11823585,2350,2350,2350,2350,0
20240409,103500,11823585,2350,2350,2350,2350,0
20240409,103400,11823585,2350,2350,2350,2350,0
20240409,103300,11823585,2350,2350,2350,2350,0
20240409,103200,11823585,2350,2350,2350,2350,0
20240409,103100,11823585,2350,2350,2350,2350,10
20240409,103000,11800085,2340,2340,2340,2340,20
20240409,102900,11753285,2365,2365,2365,2365,0
20240409,102800,11753285,2365,2365,2365,2365,0
20240409,102700,11753285,2365,2365,2365,2365,0
20240409,102600,11753285,2365,2365,2365,2365,0
20240409,102500,11753285,2365,2365,2365,2365,0
20240409,102400,11753285,2365,2365,2365,2365,0
20240409,102300,11753285,2365,2365,2365,2365,0
20240409,102200,11753285,2365,2365,2365,2365,0
20240409,102100,11753285,2365,2365,2365,2365,1
20240409,102000,11750920,2335,2335,2335,2335,0
20240409,101900,11750920,2335,2355,2355,2335,2999
20240409,101800,4727295,2360,2360,2360,2360,0
20240409,101700,4727295,2360,2360,2360,2360,0
20240409,101600,4727295,2360,2360,2360,2360,1
20240409,101500,4724935,2380,2380,2380,2380,0
20240409,101400,4724935,2380,2380,2380,2380,0
20240409,101300,4724935,2380,2380,2380,2380,0
20240409,101200,4724935,2380,2380,2380,2380,0
20240409,101100,4724935,2380,2380,2380,2380,0
20240409,101000,4724935,2380,2380,2380,2380,0
20240409,100900,4724935,2380,2380,2380,2380,0
20240409,100800,4724935,2380,2380,2380,2380,0
20240409,100700,4724935,2380,2380,2380,2380,0
20240409,100600,4724935,2380,2380,2380,2380,0
20240409,100500,4724935,2380,2380,2380,2380,0
20240409,100400,4724935,2380,2380,2380,2380,0
20240409,100300,4724935,2380,2380,2380,2380,0
20240409,100200,4724935,2380,2380,2380,2380,0
20240409,100100,4724935,2380,2380,2380,2380,0
20240409,100000,4724935,2380,2380,2380,2380,0
20240409,095900,4724935,2380,2380,2380,2380,0
20240409,095800,4724935,2380,2380,2380,2380,0
20240409,095700,4724935,2380,2380,2380,2380,1
20240409,095600,4722555,2385,2385,2385,2385,0
20240409,095500,4722555,2385,2385,2385,2385,0
20240409,095400,4722555,2385,2385,2385,2385,0
20240409,095300,4722555,2385,2385,2385,2385,0
20240409,095200,4722555,2385,2385,2385,2385,0
20240409,095100,4722555,2385,2385,2385,2385,0
20240409,095000,4722555,2385,2385,2385,2385,0
20240409,094900,4722555,2385,2385,2385,2385,1
20240409,094800,4720170,2350,2350,2350,2350,0
20240409,094700,4720170,2350,2350,2350,2350,0
20240409,094600,4720170,2350,2350,2350,2350,0
20240409,094500,4720170,2350,2350,2350,2350,0
20240409,094400,4720170,2350,2350,2350,2350,0
20240409,094300,4720170,2350,2350,2350,2350,0
20240409,094200,4720170,2350,2350,2350,2350,0
20240409,094100,4720170,2350,2350,2350,2350,0
20240409,094000,4720170,2350,2350,2350,2350,0
20240409,093900,4720170,2350,2350,2350,2350,0
20240409,093800,4720170,2350,2350,2350,2350,0
20240409,093700,4720170,2350,2350,2350,2350,0
20240409,093600,4720170,2350,2350,2350,2350,0
20240409,093500,4720170,2350,2350,2350,2350,0
20240409,093400,4720170,2350,2350,2350,2350,0
20240409,093300,4720170,2350,2350,2350,2350,0
20240409,093200,4720170,2350,2350,2350,2350,0
20240409,093100,4720170,2350,2350,2350,2350,0
20240409,093000,4720170,2350,2350,2350,2350,1
20240409,092900,4717820,2390,2390,2390,2390,0
20240409,092800,4717820,2390,2390,2390,2390,0
20240409,092700,4717820,2390,2390,2390,2390,0
20240409,092600,4717820,2390,2390,2390,2390,0
20240409,092500,4717820,2390,2390,2390,2390,0
20240409,092400,4717820,2390,2390,2390,2390,0
20240409,092300,4717820,2390,2390,2390,2390,0
20240409,092200,4717820,2390,2390,2390,2390,0
20240409,092100,4717820,2390,2390,2390,2390,0
20240409,092000,4717820,2390,2390,2390,2390,0
20240409,091900,4717820,2390,2390,2390,2390,0
20240409,091800,4717820,2390,2390,2390,2370,3
20240409,091700,4710670,2335,2335,2335,2335,0
20240409,091600,4710670,2335,2335,2335,2335,0
20240409,091500,4710670,2335,2335,2335,2335,0
20240409,091400,4710670,2335,2335,2335,2335,0
20240409,091300,4710670,2335,2335,2335,2335,0
20240409,091200,4710670,2335,2335,2335,2335,0
20240409,091100,4710670,2335,2335,2335,2335,0
20240409,091000,4710670,2335,2335,2335,2335,0
20240409,090900,4710670,2335,2335,2335,2335,0
20240409,090800,4710670,2335,2405,2405,2335,1003
20240409,090700,2364150,2330,2330,2330,2330,0
20240409,090600,2364150,2330,2330,2330,2330,0
20240409,090500,2364150,2330,2385,2385,2330,1000
20240409,090400,0,2400,2400,2400,2400,0
20240409,090300,0,2400,2400,2400,2400,0
20240409,090200,0,2400,2400,2400,2400,0
20240409,090100,0,2400,2400,2400,2400,0
20240409,090000,0,2400,2400,2400,2400,0