KissMeData/465320/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,210700,17777920,2195,2195,2195,2195,14
20240411,210600,17777920,2195,2195,2195,2195,0
20240411,210500,17777920,2195,2195,2195,2195,0
20240411,210400,17777920,2195,2195,2195,2195,0
20240411,210300,17777920,2195,2195,2195,2195,0
20240411,210200,17777920,2195,2195,2195,2195,0
20240411,210100,17777920,2195,2195,2195,2195,0
20240411,210000,17777920,2195,2195,2195,2195,0
20240411,205900,17777920,2195,2195,2195,2195,0
20240411,205800,17777920,2195,2195,2195,2195,0
20240411,205700,17777920,2195,2195,2195,2195,0
20240411,205600,17777920,2195,2195,2195,2195,0
20240411,205500,17777920,2195,2195,2195,2195,0
20240411,205400,17777920,2195,2195,2195,2195,0
20240411,205300,17777920,2195,2195,2195,2195,0
20240411,205200,17777920,2195,2195,2195,2195,0
20240411,205100,17777920,2195,2195,2195,2195,0
20240411,205000,17777920,2195,2195,2195,2195,0
20240411,204900,17777920,2195,2195,2195,2195,0
20240411,204800,17777920,2195,2195,2195,2195,0
20240411,204700,17777920,2195,2195,2195,2195,0
20240411,204600,17777920,2195,2195,2195,2195,0
20240411,204500,17777920,2195,2195,2195,2195,0
20240411,204400,17777920,2195,2195,2195,2195,0
20240411,204300,17777920,2195,2195,2195,2195,0
20240411,204200,17777920,2195,2195,2195,2195,0
20240411,204100,17777920,2195,2195,2195,2195,0
20240411,204000,17777920,2195,2195,2195,2195,0
20240411,203900,17777920,2195,2195,2195,2195,0
20240411,203800,17777920,2195,2195,2195,2195,0
20240411,203700,17777920,2195,2195,2195,2195,14
20240411,203600,17777920,2195,2195,2195,2195,0
20240411,203500,17777920,2195,2195,2195,2195,0
20240411,203400,17777920,2195,2195,2195,2195,0
20240411,203300,17777920,2195,2195,2195,2195,0
20240411,203200,17777920,2195,2195,2195,2195,0
20240411,203100,17777920,2195,2195,2195,2195,0
20240411,203000,17777920,2195,2195,2195,2195,0
20240411,202900,17777920,2195,2195,2195,2195,0
20240411,202800,17777920,2195,2195,2195,2195,0
20240411,202700,17777920,2195,2195,2195,2195,0
20240411,202600,17777920,2195,2195,2195,2195,0
20240411,202500,17777920,2195,2195,2195,2195,0
20240411,202400,17777920,2195,2195,2195,2195,0
20240411,202300,17777920,2195,2195,2195,2195,0
20240411,202200,17777920,2195,2195,2195,2195,0
20240411,202100,17777920,2195,2195,2195,2195,0
20240411,202000,17777920,2195,2195,2195,2195,0
20240411,201900,17777920,2195,2195,2195,2195,0
20240411,201800,17777920,2195,2195,2195,2195,0
20240411,201700,17777920,2195,2195,2195,2195,0
20240411,201600,17777920,2195,2195,2195,2195,0
20240411,201500,17777920,2195,2195,2195,2195,0
20240411,201400,17777920,2195,2195,2195,2195,0
20240411,201300,17777920,2195,2195,2195,2195,0
20240411,201200,17777920,2195,2195,2195,2195,0
20240411,201100,17777920,2195,2195,2195,2195,0
20240411,201000,17777920,2195,2195,2195,2195,0
20240411,200900,17777920,2195,2195,2195,2195,0
20240411,200800,17777920,2195,2195,2195,2195,0
20240411,200700,17777920,2195,2195,2195,2195,14
20240411,200600,17777920,2195,2195,2195,2195,0
20240411,200500,17777920,2195,2195,2195,2195,0
20240411,200400,17777920,2195,2195,2195,2195,0
20240411,200300,17777920,2195,2195,2195,2195,0
20240411,200200,17777920,2195,2195,2195,2195,0
20240411,200100,17777920,2195,2195,2195,2195,0
20240411,200000,17777920,2195,2195,2195,2195,0
20240411,195900,17777920,2195,2195,2195,2195,0
20240411,195800,17777920,2195,2195,2195,2195,0
20240411,195700,17777920,2195,2195,2195,2195,0
20240411,195600,17777920,2195,2195,2195,2195,0
20240411,195500,17777920,2195,2195,2195,2195,0
20240411,195400,17777920,2195,2195,2195,2195,0
20240411,195300,17777920,2195,2195,2195,2195,0
20240411,195200,17777920,2195,2195,2195,2195,0
20240411,195100,17777920,2195,2195,2195,2195,0
20240411,195000,17777920,2195,2195,2195,2195,0
20240411,194900,17777920,2195,2195,2195,2195,0
20240411,194800,17777920,2195,2195,2195,2195,0
20240411,194700,17777920,2195,2195,2195,2195,0
20240411,194600,17777920,2195,2195,2195,2195,0
20240411,194500,17777920,2195,2195,2195,2195,0
20240411,194400,17777920,2195,2195,2195,2195,0
20240411,194300,17777920,2195,2195,2195,2195,0
20240411,194200,17777920,2195,2195,2195,2195,0
20240411,194100,17777920,2195,2195,2195,2195,0
20240411,194000,17777920,2195,2195,2195,2195,0
20240411,193900,17777920,2195,2195,2195,2195,0
20240411,193800,17777920,2195,2195,2195,2195,0
20240411,193700,17777920,2195,2195,2195,2195,14
20240411,193600,17777920,2195,2195,2195,2195,0
20240411,193500,17777920,2195,2195,2195,2195,0
20240411,193400,17777920,2195,2195,2195,2195,0
20240411,193300,17777920,2195,2195,2195,2195,0
20240411,193200,17777920,2195,2195,2195,2195,0
20240411,193100,17777920,2195,2195,2195,2195,0
20240411,193000,17777920,2195,2195,2195,2195,0
20240411,192900,17777920,2195,2195,2195,2195,0
20240411,192800,17777920,2195,2195,2195,2195,0
20240411,192700,17777920,2195,2195,2195,2195,0
20240411,192600,17777920,2195,2195,2195,2195,0
20240411,192500,17777920,2195,2195,2195,2195,0
20240411,192400,17777920,2195,2195,2195,2195,0
20240411,192300,17777920,2195,2195,2195,2195,0
20240411,192200,17777920,2195,2195,2195,2195,0
20240411,192100,17777920,2195,2195,2195,2195,0
20240411,192000,17777920,2195,2195,2195,2195,0
20240411,191900,17777920,2195,2195,2195,2195,0
20240411,191800,17777920,2195,2195,2195,2195,0
20240411,191700,17777920,2195,2195,2195,2195,0
20240411,191600,17777920,2195,2195,2195,2195,0
20240411,191500,17777920,2195,2195,2195,2195,0
20240411,191400,17777920,2195,2195,2195,2195,0
20240411,191300,17777920,2195,2195,2195,2195,0
20240411,191200,17777920,2195,2195,2195,2195,0
20240411,191100,17777920,2195,2195,2195,2195,0
20240411,191000,17777920,2195,2195,2195,2195,0
20240411,190900,17777920,2195,2195,2195,2195,0
20240411,190800,17777920,2195,2195,2195,2195,0
20240411,190700,17777920,2195,2195,2195,2195,14
20240411,190600,17777920,2195,2195,2195,2195,0
20240411,190500,17777920,2195,2195,2195,2195,0
20240411,190400,17777920,2195,2195,2195,2195,0
20240411,190300,17777920,2195,2195,2195,2195,0
20240411,190200,17777920,2195,2195,2195,2195,0
20240411,190100,17777920,2195,2195,2195,2195,0
20240411,190000,17777920,2195,2195,2195,2195,0
20240411,185900,17777920,2195,2195,2195,2195,0
20240411,185800,17777920,2195,2195,2195,2195,0
20240411,185700,17777920,2195,2195,2195,2195,0
20240411,185600,17777920,2195,2195,2195,2195,0
20240411,185500,17777920,2195,2195,2195,2195,0
20240411,185400,17777920,2195,2195,2195,2195,0
20240411,185300,17777920,2195,2195,2195,2195,0
20240411,185200,17777920,2195,2195,2195,2195,0
20240411,185100,17777920,2195,2195,2195,2195,0
20240411,185000,17777920,2195,2195,2195,2195,0
20240411,184900,17777920,2195,2195,2195,2195,0
20240411,184800,17777920,2195,2195,2195,2195,0
20240411,184700,17777920,2195,2195,2195,2195,0
20240411,184600,17777920,2195,2195,2195,2195,0
20240411,184500,17777920,2195,2195,2195,2195,0
20240411,184400,17777920,2195,2195,2195,2195,0
20240411,184300,17777920,2195,2195,2195,2195,0
20240411,184200,17777920,2195,2195,2195,2195,0
20240411,184100,17777920,2195,2195,2195,2195,0
20240411,184000,17777920,2195,2195,2195,2195,0
20240411,183900,17777920,2195,2195,2195,2195,0
20240411,183800,17777920,2195,2195,2195,2195,0
20240411,183700,17777920,2195,2195,2195,2195,14
20240411,183600,17777920,2195,2195,2195,2195,0
20240411,183500,17777920,2195,2195,2195,2195,0
20240411,183400,17777920,2195,2195,2195,2195,0
20240411,183300,17777920,2195,2195,2195,2195,0
20240411,183200,17777920,2195,2195,2195,2195,0
20240411,183100,17777920,2195,2195,2195,2195,0
20240411,183000,17777920,2195,2195,2195,2195,0
20240411,182900,17777920,2195,2195,2195,2195,0
20240411,182800,17777920,2195,2195,2195,2195,0
20240411,182700,17777920,2195,2195,2195,2195,0
20240411,182600,17777920,2195,2195,2195,2195,0
20240411,182500,17777920,2195,2195,2195,2195,0
20240411,182400,17777920,2195,2195,2195,2195,0
20240411,182300,17777920,2195,2195,2195,2195,0
20240411,182200,17777920,2195,2195,2195,2195,0
20240411,182100,17777920,2195,2195,2195,2195,0
20240411,182000,17777920,2195,2195,2195,2195,0
20240411,181900,17777920,2195,2195,2195,2195,0
20240411,181800,17777920,2195,2195,2195,2195,0
20240411,181700,17777920,2195,2195,2195,2195,0
20240411,181600,17777920,2195,2195,2195,2195,0
20240411,181500,17777920,2195,2195,2195,2195,0
20240411,181400,17777920,2195,2195,2195,2195,0
20240411,181300,17777920,2195,2195,2195,2195,0
20240411,181200,17777920,2195,2195,2195,2195,0
20240411,181100,17777920,2195,2195,2195,2195,0
20240411,181000,17777920,2195,2195,2195,2195,0
20240411,180900,17777920,2195,2195,2195,2195,0
20240411,180800,17777920,2195,2195,2195,2195,0
20240411,180700,17777920,2195,2195,2195,2195,14
20240411,180600,17777920,2195,2195,2195,2195,0
20240411,180500,17777920,2195,2195,2195,2195,0
20240411,180400,17777920,2195,2195,2195,2195,0
20240411,180300,17777920,2195,2195,2195,2195,0
20240411,180200,17777920,2195,2195,2195,2195,0
20240411,180100,17777920,2195,2195,2195,2195,0
20240411,180000,17777920,2195,2195,2195,2195,0
20240411,175900,17777920,2195,2195,2195,2195,0
20240411,175800,17777920,2195,2195,2195,2195,0
20240411,175700,17777920,2195,2195,2195,2195,0
20240411,175600,17777920,2195,2195,2195,2195,0
20240411,175500,17777920,2195,2195,2195,2195,0
20240411,175400,17777920,2195,2195,2195,2195,0
20240411,175300,17777920,2195,2195,2195,2195,0
20240411,175200,17777920,2195,2195,2195,2195,0
20240411,175100,17777920,2195,2195,2195,2195,0
20240411,175000,17777920,2195,2195,2195,2195,0
20240411,174900,17777920,2195,2195,2195,2195,0
20240411,174800,17777920,2195,2195,2195,2195,0
20240411,174700,17777920,2195,2195,2195,2195,0
20240411,174600,17777920,2195,2195,2195,2195,0
20240411,174500,17777920,2195,2195,2195,2195,0
20240411,174400,17777920,2195,2195,2195,2195,0
20240411,174300,17777920,2195,2195,2195,2195,0
20240411,174200,17777920,2195,2195,2195,2195,0
20240411,174100,17777920,2195,2195,2195,2195,0
20240411,174000,17777920,2195,2195,2195,2195,0
20240411,173900,17777920,2195,2195,2195,2195,0
20240411,173800,17777920,2195,2195,2195,2195,0
20240411,173700,17777920,2195,2195,2195,2195,14
20240411,173600,17777920,2195,2195,2195,2195,0
20240411,173500,17777920,2195,2195,2195,2195,0
20240411,173400,17777920,2195,2195,2195,2195,0
20240411,173300,17777920,2195,2195,2195,2195,0
20240411,173200,17777920,2195,2195,2195,2195,0
20240411,173100,17777920,2195,2195,2195,2195,0
20240411,173000,17777920,2195,2195,2195,2195,0
20240411,172900,17777920,2195,2195,2195,2195,0
20240411,172800,17777920,2195,2195,2195,2195,0
20240411,172700,17777920,2195,2195,2195,2195,0
20240411,172600,17777920,2195,2195,2195,2195,0
20240411,172500,17777920,2195,2195,2195,2195,0
20240411,172400,17777920,2195,2195,2195,2195,0
20240411,172300,17777920,2195,2195,2195,2195,0
20240411,172200,17777920,2195,2195,2195,2195,0
20240411,172100,17777920,2195,2195,2195,2195,0
20240411,172000,17777920,2195,2195,2195,2195,0
20240411,171900,17777920,2195,2195,2195,2195,0
20240411,171800,17777920,2195,2195,2195,2195,0
20240411,171700,17777920,2195,2195,2195,2195,0
20240411,171600,17777920,2195,2195,2195,2195,0
20240411,171500,17777920,2195,2195,2195,2195,0
20240411,171400,17777920,2195,2195,2195,2195,0
20240411,171300,17777920,2195,2195,2195,2195,0
20240411,171200,17777920,2195,2195,2195,2195,0
20240411,171100,17777920,2195,2195,2195,2195,0
20240411,171000,17777920,2195,2195,2195,2195,0
20240411,170900,17777920,2195,2195,2195,2195,0
20240411,170800,17777920,2195,2195,2195,2195,0
20240411,170700,17777920,2195,2195,2195,2195,14
20240411,170600,17777920,2195,2195,2195,2195,0
20240411,170500,17777920,2195,2195,2195,2195,0
20240411,170400,17777920,2195,2195,2195,2195,0
20240411,170300,17777920,2195,2195,2195,2195,0
20240411,170200,17777920,2195,2195,2195,2195,0
20240411,170100,17777920,2195,2195,2195,2195,0
20240411,170000,17777920,2195,2195,2195,2195,0
20240411,165900,17777920,2195,2195,2195,2195,0
20240411,165800,17777920,2195,2195,2195,2195,0
20240411,165700,17777920,2195,2195,2195,2195,0
20240411,165600,17777920,2195,2195,2195,2195,0
20240411,165500,17777920,2195,2195,2195,2195,0
20240411,165400,17777920,2195,2195,2195,2195,0
20240411,165300,17777920,2195,2195,2195,2195,0
20240411,165200,17777920,2195,2195,2195,2195,0
20240411,165100,17777920,2195,2195,2195,2195,0
20240411,165000,17777920,2195,2195,2195,2195,0
20240411,164900,17777920,2195,2195,2195,2195,0
20240411,164800,17777920,2195,2195,2195,2195,0
20240411,164700,17777920,2195,2195,2195,2195,0
20240411,164600,17777920,2195,2195,2195,2195,0
20240411,164500,17777920,2195,2195,2195,2195,0
20240411,164400,17777920,2195,2195,2195,2195,0
20240411,164300,17777920,2195,2195,2195,2195,0
20240411,164200,17777920,2195,2195,2195,2195,0
20240411,164100,17777920,2195,2195,2195,2195,0
20240411,164000,17777920,2195,2195,2195,2195,0
20240411,163900,17777920,2195,2195,2195,2195,0
20240411,163800,17777920,2195,2195,2195,2195,0
20240411,163700,17777920,2195,2195,2195,2195,14
20240411,163600,17777920,2195,2195,2195,2195,0
20240411,163500,17777920,2195,2195,2195,2195,0
20240411,163400,17777920,2195,2195,2195,2195,0
20240411,163300,17777920,2195,2195,2195,2195,0
20240411,163200,17777920,2195,2195,2195,2195,0
20240411,163100,17777920,2195,2195,2195,2195,0
20240411,163000,17777920,2195,2195,2195,2195,0
20240411,162900,17777920,2195,2195,2195,2195,0
20240411,162800,17777920,2195,2195,2195,2195,0
20240411,162700,17777920,2195,2195,2195,2195,0
20240411,162600,17777920,2195,2195,2195,2195,0
20240411,162500,17777920,2195,2195,2195,2195,0
20240411,162400,17777920,2195,2195,2195,2195,0
20240411,162300,17777920,2195,2195,2195,2195,0
20240411,162200,17777920,2195,2195,2195,2195,0
20240411,162100,17777920,2195,2195,2195,2195,0
20240411,162000,17777920,2195,2195,2195,2195,0
20240411,161900,17777920,2195,2195,2195,2195,0
20240411,161800,17777920,2195,2195,2195,2195,0
20240411,161700,17777920,2195,2195,2195,2195,0
20240411,161600,17777920,2195,2195,2195,2195,0
20240411,161500,17777920,2195,2195,2195,2195,0
20240411,161400,17777920,2195,2195,2195,2195,0
20240411,161300,17777920,2195,2195,2195,2195,0
20240411,161200,17777920,2195,2195,2195,2195,0
20240411,161100,17777920,2195,2195,2195,2195,0
20240411,161000,17777920,2195,2195,2195,2195,0
20240411,160900,17777920,2195,2195,2195,2195,0
20240411,160800,17777920,2195,2195,2195,2195,0
20240411,160700,17777920,2195,2195,2195,2195,14
20240411,160600,17777920,2195,2195,2195,2195,0
20240411,160500,17777920,2195,2195,2195,2195,0
20240411,160400,17777920,2195,2195,2195,2195,0
20240411,160300,17777920,2195,2195,2195,2195,0
20240411,160200,17777920,2195,2195,2195,2195,0
20240411,160100,17777920,2195,2195,2195,2195,0
20240411,160000,17777920,2195,2195,2195,2195,0
20240411,155900,17777920,2195,2195,2195,2195,0
20240411,155800,17777920,2195,2195,2195,2195,0
20240411,155700,17777920,2195,2195,2195,2195,0
20240411,155600,17777920,2195,2195,2195,2195,0
20240411,155500,17777920,2195,2195,2195,2195,0
20240411,155400,17777920,2195,2195,2195,2195,0
20240411,155300,17777920,2195,2195,2195,2195,0
20240411,155200,17777920,2195,2195,2195,2195,0
20240411,155100,17777920,2195,2195,2195,2195,0
20240411,155000,17777920,2195,2195,2195,2195,0
20240411,154900,17777920,2195,2195,2195,2195,0
20240411,154800,17777920,2195,2195,2195,2195,0
20240411,154700,17777920,2195,2195,2195,2195,0
20240411,154600,17777920,2195,2195,2195,2195,0
20240411,154500,17777920,2195,2195,2195,2195,0
20240411,154400,17777920,2195,2195,2195,2195,0
20240411,154300,17777920,2195,2195,2195,2195,0
20240411,154200,17777920,2195,2195,2195,2195,0
20240411,154100,17777920,2195,2195,2195,2195,0
20240411,154000,17777920,2195,2195,2195,2195,0
20240411,153900,17777920,2195,2195,2195,2195,0
20240411,153800,17777920,2195,2195,2195,2195,0
20240411,153700,17777920,2195,2195,2195,2195,14
20240411,153600,17777920,2195,2195,2195,2195,0
20240411,153500,17777920,2195,2195,2195,2195,0
20240411,153400,17777920,2195,2195,2195,2195,0
20240411,153300,17777920,2195,2195,2195,2195,0
20240411,153200,17777920,2195,2195,2195,2195,0
20240411,153100,17777920,2195,2195,2195,2195,0
20240411,153000,17777920,2195,2195,2195,2195,14
20240411,152900,17747190,2195,2195,2195,2195,0
20240411,152800,17747190,2195,2195,2195,2195,0
20240411,152700,17747190,2195,2195,2195,2195,0
20240411,152600,17747190,2195,2195,2195,2195,0
20240411,152500,17747190,2195,2195,2195,2195,0
20240411,152400,17747190,2195,2195,2195,2195,0
20240411,152300,17747190,2195,2195,2195,2195,0
20240411,152200,17747190,2195,2195,2195,2195,0
20240411,152100,17747190,2195,2195,2195,2195,0
20240411,152000,17747190,2195,2195,2195,2195,0
20240411,151900,17747190,2195,2195,2195,2195,0
20240411,151800,17747190,2195,2195,2195,2195,0
20240411,151700,17747190,2195,2195,2195,2195,0
20240411,151600,17747190,2195,2195,2195,2195,0
20240411,151500,17747190,2195,2195,2195,2195,0
20240411,151400,17747190,2195,2195,2195,2195,0
20240411,151300,17747190,2195,2195,2195,2195,0
20240411,151200,17747190,2195,2195,2195,2195,0
20240411,151100,17747190,2195,2195,2195,2195,0
20240411,151000,17747190,2195,2195,2195,2195,0
20240411,150900,17747190,2195,2195,2195,2195,2
20240411,150800,17742800,2195,2195,2195,2195,0
20240411,150700,17742800,2195,2195,2195,2195,0
20240411,150600,17742800,2195,2195,2195,2195,0
20240411,150500,17742800,2195,2195,2195,2195,0
20240411,150400,17742800,2195,2195,2195,2195,0
20240411,150300,17742800,2195,2195,2195,2195,0
20240411,150200,17742800,2195,2195,2195,2195,0
20240411,150100,17742800,2195,2195,2195,2195,0
20240411,150000,17742800,2195,2195,2195,2195,0
20240411,145900,17742800,2195,2195,2195,2195,0
20240411,145800,17742800,2195,2195,2195,2195,0
20240411,145700,17742800,2195,2195,2195,2195,0
20240411,145600,17742800,2195,2195,2195,2195,0
20240411,145500,17742800,2195,2195,2195,2195,0
20240411,145400,17742800,2195,2195,2195,2195,0
20240411,145300,17742800,2195,2195,2195,2195,0
20240411,145200,17742800,2195,2195,2195,2195,0
20240411,145100,17742800,2195,2195,2195,2195,0
20240411,145000,17742800,2195,2195,2195,2195,0
20240411,144900,17742800,2195,2195,2195,2195,0
20240411,144800,17742800,2195,2195,2195,2195,0
20240411,144700,17742800,2195,2195,2195,2195,0
20240411,144600,17742800,2195,2195,2195,2195,0
20240411,144500,17742800,2195,2195,2195,2195,0
20240411,144400,17742800,2195,2195,2195,2195,0
20240411,144300,17742800,2195,2195,2195,2195,0
20240411,144200,17742800,2195,2195,2195,2195,0
20240411,144100,17742800,2195,2195,2195,2195,0
20240411,144000,17742800,2195,2195,2195,2195,1
20240411,143900,17740605,2195,2200,2200,2195,11
20240411,143800,17716410,2195,2195,2195,2195,0
20240411,143700,17716410,2195,2195,2195,2195,0
20240411,143600,17716410,2195,2195,2195,2195,0
20240411,143500,17716410,2195,2195,2195,2195,1
20240411,143400,17714215,2195,2195,2195,2195,0
20240411,143300,17714215,2195,2195,2195,2195,0
20240411,143200,17714215,2195,2195,2195,2195,0
20240411,143100,17714215,2195,2195,2195,2195,0
20240411,143000,17714215,2195,2195,2195,2195,0
20240411,142900,17714215,2195,2195,2195,2195,0
20240411,142800,17714215,2195,2195,2195,2195,0
20240411,142700,17714215,2195,2195,2195,2195,1
20240411,142600,17712020,2195,2195,2195,2195,0
20240411,142500,17712020,2195,2195,2195,2195,0
20240411,142400,17712020,2195,2195,2195,2195,0
20240411,142300,17712020,2195,2195,2195,2195,0
20240411,142200,17712020,2195,2195,2195,2195,0
20240411,142100,17712020,2195,2195,2195,2195,0
20240411,142000,17712020,2195,2195,2195,2195,0
20240411,141900,17712020,2195,2195,2195,2195,0
20240411,141800,17712020,2195,2195,2195,2195,0
20240411,141700,17712020,2195,2195,2195,2195,1
20240411,141600,17709825,2195,2195,2195,2195,0
20240411,141500,17709825,2195,2195,2195,2195,0
20240411,141400,17709825,2195,2195,2195,2195,0
20240411,141300,17709825,2195,2195,2195,2195,27
20240411,141200,17650560,2195,2195,2195,2195,0
20240411,141100,17650560,2195,2195,2195,2195,0
20240411,141000,17650560,2195,2195,2195,2195,0
20240411,140900,17650560,2195,2195,2195,2195,0
20240411,140800,17650560,2195,2195,2195,2195,0
20240411,140700,17650560,2195,2195,2195,2195,0
20240411,140600,17650560,2195,2195,2195,2195,0
20240411,140500,17650560,2195,2195,2195,2195,0
20240411,140400,17650560,2195,2195,2195,2195,0
20240411,140300,17650560,2195,2195,2195,2195,0
20240411,140200,17650560,2195,2195,2195,2195,0
20240411,140100,17650560,2195,2195,2195,2195,0
20240411,140000,17650560,2195,2195,2195,2195,0
20240411,135900,17650560,2195,2195,2195,2195,0
20240411,135800,17650560,2195,2195,2195,2195,0
20240411,135700,17650560,2195,2195,2195,2195,0
20240411,135600,17650560,2195,2195,2195,2195,20
20240411,135500,17606660,2195,2195,2195,2195,0
20240411,135400,17606660,2195,2195,2195,2195,0
20240411,135300,17606660,2195,2195,2195,2195,3
20240411,135200,17600075,2195,2195,2195,2195,0
20240411,135100,17600075,2195,2195,2195,2195,167
20240411,135000,17233510,2200,2200,2200,2200,0
20240411,134900,17233510,2200,2200,2200,2200,0
20240411,134800,17233510,2200,2200,2200,2200,0
20240411,134700,17233510,2200,2200,2200,2200,0
20240411,134600,17233510,2200,2200,2200,2200,0
20240411,134500,17233510,2200,2200,2200,2200,0
20240411,134400,17233510,2200,2200,2200,2200,0
20240411,134300,17233510,2200,2200,2200,2200,0
20240411,134200,17233510,2200,2200,2200,2200,0
20240411,134100,17233510,2200,2200,2200,2200,0
20240411,134000,17233510,2200,2200,2200,2200,0
20240411,133900,17233510,2200,2200,2200,2200,0
20240411,133800,17233510,2200,2200,2200,2200,0
20240411,133700,17233510,2200,2200,2200,2200,0
20240411,133600,17233510,2200,2200,2200,2200,0
20240411,133500,17233510,2200,2200,2200,2200,0
20240411,133400,17233510,2200,2200,2200,2200,0
20240411,133300,17233510,2200,2200,2200,2200,0
20240411,133200,17233510,2200,2200,2200,2200,0
20240411,133100,17233510,2200,2200,2200,2200,0
20240411,133000,17233510,2200,2200,2200,2200,0
20240411,132900,17233510,2200,2200,2200,2200,0
20240411,132800,17233510,2200,2200,2200,2200,0
20240411,132700,17233510,2200,2200,2200,2200,0
20240411,132600,17233510,2200,2200,2200,2200,0
20240411,132500,17233510,2200,2200,2200,2200,0
20240411,132400,17233510,2200,2200,2200,2200,0
20240411,132300,17233510,2200,2200,2200,2200,0
20240411,132200,17233510,2200,2200,2200,2200,0
20240411,132100,17233510,2200,2200,2200,2200,0
20240411,132000,17233510,2200,2200,2200,2200,0
20240411,131900,17233510,2200,2200,2200,2200,0
20240411,131800,17233510,2200,2200,2200,2200,0
20240411,131700,17233510,2200,2200,2200,2200,0
20240411,131600,17233510,2200,2200,2200,2200,0
20240411,131500,17233510,2200,2200,2200,2200,0
20240411,131400,17233510,2200,2200,2200,2200,0
20240411,131300,17233510,2200,2200,2200,2200,0
20240411,131200,17233510,2200,2200,2200,2200,0
20240411,131100,17233510,2200,2200,2200,2200,0
20240411,131000,17233510,2200,2200,2200,2200,0
20240411,130900,17233510,2200,2200,2200,2200,0
20240411,130800,17233510,2200,2200,2200,2200,0
20240411,130700,17233510,2200,2200,2200,2200,0
20240411,130600,17233510,2200,2200,2200,2200,0
20240411,130500,17233510,2200,2200,2200,2200,0
20240411,130400,17233510,2200,2200,2200,2200,0
20240411,130300,17233510,2200,2200,2200,2200,0
20240411,130200,17233510,2200,2200,2200,2200,0
20240411,130100,17233510,2200,2200,2200,2200,0
20240411,130000,17233510,2200,2200,2200,2200,0
20240411,125900,17233510,2200,2200,2200,2200,0
20240411,125800,17233510,2200,2200,2200,2200,0
20240411,125700,17233510,2200,2200,2200,2200,0
20240411,125600,17233510,2200,2200,2200,2200,0
20240411,125500,17233510,2200,2200,2200,2200,0
20240411,125400,17233510,2200,2200,2200,2200,0
20240411,125300,17233510,2200,2200,2200,2200,0
20240411,125200,17233510,2200,2200,2200,2200,0
20240411,125100,17233510,2200,2200,2200,2200,0
20240411,125000,17233510,2200,2200,2200,2200,0
20240411,124900,17233510,2200,2200,2200,2200,0
20240411,124800,17233510,2200,2200,2200,2200,0
20240411,124700,17233510,2200,2200,2200,2200,0
20240411,124600,17233510,2200,2200,2200,2200,0
20240411,124500,17233510,2200,2200,2200,2200,0
20240411,124400,17233510,2200,2200,2200,2200,0
20240411,124300,17233510,2200,2200,2200,2200,0
20240411,124200,17233510,2200,2200,2200,2200,0
20240411,124100,17233510,2200,2200,2200,2200,0
20240411,124000,17233510,2200,2200,2200,2200,0
20240411,123900,17233510,2200,2200,2200,2200,0
20240411,123800,17233510,2200,2200,2200,2200,0
20240411,123700,17233510,2200,2200,2200,2200,0
20240411,123600,17233510,2200,2200,2200,2200,0
20240411,123500,17233510,2200,2200,2200,2200,0
20240411,123400,17233510,2200,2200,2200,2200,0
20240411,123300,17233510,2200,2200,2200,2200,0
20240411,123200,17233510,2200,2200,2200,2200,0
20240411,123100,17233510,2200,2200,2200,2200,0
20240411,123000,17233510,2200,2200,2200,2200,0
20240411,122900,17233510,2200,2200,2200,2200,0
20240411,122800,17233510,2200,2200,2200,2200,0
20240411,122700,17233510,2200,2200,2200,2200,0
20240411,122600,17233510,2200,2200,2200,2200,0
20240411,122500,17233510,2200,2200,2200,2200,0
20240411,122400,17233510,2200,2200,2200,2200,0
20240411,122300,17233510,2200,2200,2200,2200,0
20240411,122200,17233510,2200,2200,2200,2200,0
20240411,122100,17233510,2200,2200,2200,2200,0
20240411,122000,17233510,2200,2200,2200,2200,0
20240411,121900,17233510,2200,2200,2200,2200,0
20240411,121800,17233510,2200,2200,2200,2200,0
20240411,121700,17233510,2200,2200,2200,2200,0
20240411,121600,17233510,2200,2200,2200,2200,0
20240411,121500,17233510,2200,2200,2200,2200,0
20240411,121400,17233510,2200,2200,2200,2200,0
20240411,121300,17233510,2200,2200,2200,2200,0
20240411,121200,17233510,2200,2200,2200,2200,0
20240411,121100,17233510,2200,2200,2200,2200,200
20240411,121000,16793510,2200,2200,2200,2200,100
20240411,120900,16573510,2200,2195,2200,2195,246
20240411,120800,16033040,2195,2195,2195,2195,0
20240411,120700,16033040,2195,2195,2195,2195,0
20240411,120600,16033040,2195,2195,2195,2195,0
20240411,120500,16033040,2195,2195,2195,2195,5
20240411,120400,16022065,2195,2195,2195,2195,0
20240411,120300,16022065,2195,2195,2195,2195,0
20240411,120200,16022065,2195,2195,2195,2195,0
20240411,120100,16022065,2195,2195,2195,2195,0
20240411,120000,16022065,2195,2195,2195,2195,0
20240411,115900,16022065,2195,2195,2195,2195,0
20240411,115800,16022065,2195,2195,2195,2195,0
20240411,115700,16022065,2195,2195,2195,2195,0
20240411,115600,16022065,2195,2195,2195,2195,0
20240411,115500,16022065,2195,2195,2195,2195,0
20240411,115400,16022065,2195,2195,2195,2195,0
20240411,115300,16022065,2195,2195,2195,2195,0
20240411,115200,16022065,2195,2195,2195,2195,50
20240411,115100,15912315,2190,2190,2190,2190,0
20240411,115000,15912315,2190,2190,2190,2190,0
20240411,114900,15912315,2190,2190,2190,2190,0
20240411,114800,15912315,2190,2190,2190,2190,0
20240411,114700,15912315,2190,2190,2190,2190,0
20240411,114600,15912315,2190,2190,2190,2190,0
20240411,114500,15912315,2190,2190,2190,2190,0
20240411,114400,15912315,2190,2190,2190,2190,0
20240411,114300,15912315,2190,2190,2190,2190,0
20240411,114200,15912315,2190,2190,2190,2190,0
20240411,114100,15912315,2190,2190,2190,2190,2
20240411,114000,15907935,2190,2190,2190,2190,1
20240411,113900,15905745,2190,2190,2190,2190,0
20240411,113800,15905745,2190,2190,2190,2190,0
20240411,113700,15905745,2190,2190,2190,2190,0
20240411,113600,15905745,2190,2190,2190,2190,1
20240411,113500,15903555,2190,2190,2190,2190,0
20240411,113400,15903555,2190,2190,2190,2190,0
20240411,113300,15903555,2190,2190,2190,2190,0
20240411,113200,15903555,2190,2190,2190,2190,0
20240411,113100,15903555,2190,2190,2190,2190,0
20240411,113000,15903555,2190,2190,2190,2190,1
20240411,112900,15901365,2190,2190,2190,2190,0
20240411,112800,15901365,2190,2190,2190,2190,0
20240411,112700,15901365,2190,2190,2190,2190,0
20240411,112600,15901365,2190,2190,2190,2190,0
20240411,112500,15901365,2190,2190,2190,2190,0
20240411,112400,15901365,2190,2190,2190,2190,0
20240411,112300,15901365,2190,2190,2190,2190,0
20240411,112200,15901365,2190,2190,2190,2190,0
20240411,112100,15901365,2190,2190,2190,2190,0
20240411,112000,15901365,2190,2190,2190,2190,1
20240411,111900,15899175,2190,2190,2190,2190,1
20240411,111800,15896985,2190,2190,2190,2190,0
20240411,111700,15896985,2190,2190,2190,2190,0
20240411,111600,15896985,2190,2190,2190,2190,0
20240411,111500,15896985,2190,2190,2190,2190,0
20240411,111400,15896985,2190,2190,2190,2190,0
20240411,111300,15896985,2190,2190,2190,2190,0
20240411,111200,15896985,2190,2190,2190,2190,0
20240411,111100,15896985,2190,2190,2190,2190,0
20240411,111000,15896985,2190,2190,2190,2190,148
20240411,110900,15572865,2190,2190,2190,2190,0
20240411,110800,15572865,2190,2190,2190,2190,318
20240411,110700,14876445,2190,2190,2190,2190,0
20240411,110600,14876445,2190,2190,2190,2190,1
20240411,110500,14874255,2190,2190,2190,2190,1
20240411,110400,14872065,2190,2190,2190,2190,0
20240411,110300,14872065,2190,2190,2190,2190,0
20240411,110200,14872065,2190,2190,2190,2190,0
20240411,110100,14872065,2190,2190,2190,2190,0
20240411,110000,14872065,2190,2190,2190,2190,0
20240411,105900,14872065,2190,2190,2190,2190,0
20240411,105800,14872065,2190,2190,2190,2190,0
20240411,105700,14872065,2190,2190,2190,2190,0
20240411,105600,14872065,2190,2190,2190,2190,0
20240411,105500,14872065,2190,2190,2190,2190,0
20240411,105400,14872065,2190,2190,2190,2190,0
20240411,105300,14872065,2190,2190,2190,2190,0
20240411,105200,14872065,2190,2190,2190,2190,0
20240411,105100,14872065,2190,2190,2190,2190,0
20240411,105000,14872065,2190,2190,2190,2190,0
20240411,104900,14872065,2190,2190,2190,2190,0
20240411,104800,14872065,2190,2190,2190,2190,0
20240411,104700,14872065,2190,2190,2190,2190,0
20240411,104600,14872065,2190,2195,2195,2190,131
20240411,104500,14585165,2190,2190,2190,2190,0
20240411,104400,14585165,2190,2190,2190,2190,0
20240411,104300,14585165,2190,2190,2190,2190,0
20240411,104200,14585165,2190,2190,2190,2190,0
20240411,104100,14585165,2190,2190,2190,2190,0
20240411,104000,14585165,2190,2190,2190,2190,0
20240411,103900,14585165,2190,2190,2190,2190,0
20240411,103800,14585165,2190,2190,2190,2190,0
20240411,103700,14585165,2190,2190,2190,2190,0
20240411,103600,14585165,2190,2190,2190,2190,0
20240411,103500,14585165,2190,2190,2190,2190,0
20240411,103400,14585165,2190,2190,2190,2190,0
20240411,103300,14585165,2190,2190,2190,2190,0
20240411,103200,14585165,2190,2190,2190,2190,0
20240411,103100,14585165,2190,2190,2190,2190,0
20240411,103000,14585165,2190,2190,2190,2190,0
20240411,102900,14585165,2190,2190,2190,2190,0
20240411,102800,14585165,2190,2190,2190,2190,0
20240411,102700,14585165,2190,2190,2190,2190,0
20240411,102600,14585165,2190,2190,2190,2190,0
20240411,102500,14585165,2190,2190,2190,2190,0
20240411,102400,14585165,2190,2190,2190,2190,0
20240411,102300,14585165,2190,2190,2190,2190,0
20240411,102200,14585165,2190,2190,2190,2190,0
20240411,102100,14585165,2190,2190,2190,2190,0
20240411,102000,14585165,2190,2190,2190,2190,0
20240411,101900,14585165,2190,2190,2190,2190,0
20240411,101800,14585165,2190,2190,2190,2190,0
20240411,101700,14585165,2190,2190,2190,2190,0
20240411,101600,14585165,2190,2190,2190,2190,0
20240411,101500,14585165,2190,2195,2195,2190,3513
20240411,101400,6891595,2195,2195,2195,2195,0
20240411,101300,6891595,2195,2195,2195,2195,0
20240411,101200,6891595,2195,2195,2195,2195,0
20240411,101100,6891595,2195,2195,2195,2195,0
20240411,101000,6891595,2195,2195,2195,2195,0
20240411,100900,6891595,2195,2195,2195,2195,0
20240411,100800,6891595,2195,2195,2195,2195,0
20240411,100700,6891595,2195,2195,2195,2195,0
20240411,100600,6891595,2195,2195,2195,2195,1
20240411,100500,6889400,2200,2200,2200,2200,0
20240411,100400,6889400,2200,2200,2200,2200,0
20240411,100300,6889400,2200,2200,2200,2200,0
20240411,100200,6889400,2200,2200,2200,2200,0
20240411,100100,6889400,2200,2200,2200,2200,0
20240411,100000,6889400,2200,2200,2200,2200,0
20240411,095900,6889400,2200,2200,2200,2200,182
20240411,095800,6489000,2195,2195,2195,2195,0
20240411,095700,6489000,2195,2195,2195,2195,0
20240411,095600,6489000,2195,2195,2195,2195,0
20240411,095500,6489000,2195,2195,2195,2195,0
20240411,095400,6489000,2195,2195,2195,2195,0
20240411,095300,6489000,2195,2195,2195,2195,0
20240411,095200,6489000,2195,2195,2195,2195,0
20240411,095100,6489000,2195,2195,2195,2195,0
20240411,095000,6489000,2195,2195,2195,2195,0
20240411,094900,6489000,2195,2195,2195,2195,0
20240411,094800,6489000,2195,2195,2195,2195,0
20240411,094700,6489000,2195,2195,2195,2195,0
20240411,094600,6489000,2195,2195,2195,2195,0
20240411,094500,6489000,2195,2195,2195,2195,0
20240411,094400,6489000,2195,2195,2195,2195,0
20240411,094300,6489000,2195,2195,2195,2195,0
20240411,094200,6489000,2195,2195,2195,2195,0
20240411,094100,6489000,2195,2195,2195,2195,0
20240411,094000,6489000,2195,2195,2195,2195,0
20240411,093900,6489000,2195,2195,2195,2195,0
20240411,093800,6489000,2195,2195,2195,2195,0
20240411,093700,6489000,2195,2195,2195,2195,0
20240411,093600,6489000,2195,2195,2195,2195,0
20240411,093500,6489000,2195,2195,2195,2195,0
20240411,093400,6489000,2195,2195,2195,2195,0
20240411,093300,6489000,2195,2195,2195,2195,0
20240411,093200,6489000,2195,2195,2195,2195,0
20240411,093100,6489000,2195,2195,2195,2195,1
20240411,093000,6486805,2195,2195,2195,2195,0
20240411,092900,6486805,2195,2195,2195,2195,0
20240411,092800,6486805,2195,2195,2195,2195,1
20240411,092700,6484610,2190,2190,2190,2190,0
20240411,092600,6484610,2190,2190,2190,2190,0
20240411,092500,6484610,2190,2190,2190,2190,0
20240411,092400,6484610,2190,2190,2190,2190,0
20240411,092300,6484610,2190,2190,2190,2190,1
20240411,092200,6482420,2185,2185,2185,2185,0
20240411,092100,6482420,2185,2185,2185,2185,0
20240411,092000,6482420,2185,2185,2185,2185,0
20240411,091900,6482420,2185,2185,2185,2185,0
20240411,091800,6482420,2185,2190,2190,2185,918
20240411,091700,4474790,2190,2190,2190,2190,41
20240411,091600,4385000,2190,2190,2190,2190,0
20240411,091500,4385000,2190,2190,2190,2190,0
20240411,091400,4385000,2190,2190,2190,2190,0
20240411,091300,4385000,2190,2190,2190,2190,0
20240411,091200,4385000,2190,2190,2190,2190,999
20240411,091100,2197190,2190,2190,2190,2190,0
20240411,091000,2197190,2190,2190,2190,2190,0
20240411,090900,2197190,2190,2190,2190,2190,0
20240411,090800,2197190,2190,2190,2190,2190,0
20240411,090700,2197190,2190,2190,2190,2190,0
20240411,090600,2197190,2190,2190,2190,2190,1
20240411,090500,2195000,2195,2195,2195,2195,0
20240411,090400,2195000,2195,2195,2195,2195,0
20240411,090300,2195000,2195,2195,2195,2195,0
20240411,090200,2195000,2195,2195,2195,2195,0
20240411,090100,2195000,2195,2195,2195,2195,0
20240411,090000,2195000,2195,2195,2195,2195,1000