KissMeData/465320/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,210800,77334065,2195,2195,2195,2195,3750
20240415,210700,77334065,2195,2195,2195,2195,0
20240415,210600,77334065,2195,2195,2195,2195,0
20240415,210500,77334065,2195,2195,2195,2195,0
20240415,210400,77334065,2195,2195,2195,2195,0
20240415,210300,77334065,2195,2195,2195,2195,0
20240415,210200,77334065,2195,2195,2195,2195,0
20240415,210100,77334065,2195,2195,2195,2195,0
20240415,210000,77334065,2195,2195,2195,2195,0
20240415,205900,77334065,2195,2195,2195,2195,0
20240415,205800,77334065,2195,2195,2195,2195,0
20240415,205700,77334065,2195,2195,2195,2195,0
20240415,205600,77334065,2195,2195,2195,2195,0
20240415,205500,77334065,2195,2195,2195,2195,0
20240415,205400,77334065,2195,2195,2195,2195,0
20240415,205300,77334065,2195,2195,2195,2195,0
20240415,205200,77334065,2195,2195,2195,2195,0
20240415,205100,77334065,2195,2195,2195,2195,0
20240415,205000,77334065,2195,2195,2195,2195,0
20240415,204900,77334065,2195,2195,2195,2195,0
20240415,204800,77334065,2195,2195,2195,2195,0
20240415,204700,77334065,2195,2195,2195,2195,0
20240415,204600,77334065,2195,2195,2195,2195,0
20240415,204500,77334065,2195,2195,2195,2195,0
20240415,204400,77334065,2195,2195,2195,2195,0
20240415,204300,77334065,2195,2195,2195,2195,0
20240415,204200,77334065,2195,2195,2195,2195,0
20240415,204100,77334065,2195,2195,2195,2195,0
20240415,204000,77334065,2195,2195,2195,2195,0
20240415,203900,77334065,2195,2195,2195,2195,0
20240415,203800,77334065,2195,2195,2195,2195,3750
20240415,203700,77334065,2195,2195,2195,2195,0
20240415,203600,77334065,2195,2195,2195,2195,0
20240415,203500,77334065,2195,2195,2195,2195,0
20240415,203400,77334065,2195,2195,2195,2195,0
20240415,203300,77334065,2195,2195,2195,2195,0
20240415,203200,77334065,2195,2195,2195,2195,0
20240415,203100,77334065,2195,2195,2195,2195,0
20240415,203000,77334065,2195,2195,2195,2195,0
20240415,202900,77334065,2195,2195,2195,2195,0
20240415,202800,77334065,2195,2195,2195,2195,0
20240415,202700,77334065,2195,2195,2195,2195,0
20240415,202600,77334065,2195,2195,2195,2195,0
20240415,202500,77334065,2195,2195,2195,2195,0
20240415,202400,77334065,2195,2195,2195,2195,0
20240415,202300,77334065,2195,2195,2195,2195,0
20240415,202200,77334065,2195,2195,2195,2195,0
20240415,202100,77334065,2195,2195,2195,2195,0
20240415,202000,77334065,2195,2195,2195,2195,0
20240415,201900,77334065,2195,2195,2195,2195,0
20240415,201800,77334065,2195,2195,2195,2195,0
20240415,201700,77334065,2195,2195,2195,2195,0
20240415,201600,77334065,2195,2195,2195,2195,0
20240415,201500,77334065,2195,2195,2195,2195,0
20240415,201400,77334065,2195,2195,2195,2195,0
20240415,201300,77334065,2195,2195,2195,2195,0
20240415,201200,77334065,2195,2195,2195,2195,0
20240415,201100,77334065,2195,2195,2195,2195,0
20240415,201000,77334065,2195,2195,2195,2195,0
20240415,200900,77334065,2195,2195,2195,2195,0
20240415,200800,77334065,2195,2195,2195,2195,3750
20240415,200700,77334065,2195,2195,2195,2195,0
20240415,200600,77334065,2195,2195,2195,2195,0
20240415,200500,77334065,2195,2195,2195,2195,0
20240415,200400,77334065,2195,2195,2195,2195,0
20240415,200300,77334065,2195,2195,2195,2195,0
20240415,200200,77334065,2195,2195,2195,2195,0
20240415,200100,77334065,2195,2195,2195,2195,0
20240415,200000,77334065,2195,2195,2195,2195,0
20240415,195900,77334065,2195,2195,2195,2195,0
20240415,195800,77334065,2195,2195,2195,2195,0
20240415,195700,77334065,2195,2195,2195,2195,0
20240415,195600,77334065,2195,2195,2195,2195,0
20240415,195500,77334065,2195,2195,2195,2195,0
20240415,195400,77334065,2195,2195,2195,2195,0
20240415,195300,77334065,2195,2195,2195,2195,0
20240415,195200,77334065,2195,2195,2195,2195,0
20240415,195100,77334065,2195,2195,2195,2195,0
20240415,195000,77334065,2195,2195,2195,2195,0
20240415,194900,77334065,2195,2195,2195,2195,0
20240415,194800,77334065,2195,2195,2195,2195,0
20240415,194700,77334065,2195,2195,2195,2195,0
20240415,194600,77334065,2195,2195,2195,2195,0
20240415,194500,77334065,2195,2195,2195,2195,0
20240415,194400,77334065,2195,2195,2195,2195,0
20240415,194300,77334065,2195,2195,2195,2195,0
20240415,194200,77334065,2195,2195,2195,2195,0
20240415,194100,77334065,2195,2195,2195,2195,0
20240415,194000,77334065,2195,2195,2195,2195,0
20240415,193900,77334065,2195,2195,2195,2195,0
20240415,193800,77334065,2195,2195,2195,2195,3750
20240415,193700,77334065,2195,2195,2195,2195,0
20240415,193600,77334065,2195,2195,2195,2195,0
20240415,193500,77334065,2195,2195,2195,2195,0
20240415,193400,77334065,2195,2195,2195,2195,0
20240415,193300,77334065,2195,2195,2195,2195,0
20240415,193200,77334065,2195,2195,2195,2195,0
20240415,193100,77334065,2195,2195,2195,2195,0
20240415,193000,77334065,2195,2195,2195,2195,0
20240415,192900,77334065,2195,2195,2195,2195,0
20240415,192800,77334065,2195,2195,2195,2195,0
20240415,192700,77334065,2195,2195,2195,2195,0
20240415,192600,77334065,2195,2195,2195,2195,0
20240415,192500,77334065,2195,2195,2195,2195,0
20240415,192400,77334065,2195,2195,2195,2195,0
20240415,192300,77334065,2195,2195,2195,2195,0
20240415,192200,77334065,2195,2195,2195,2195,0
20240415,192100,77334065,2195,2195,2195,2195,0
20240415,192000,77334065,2195,2195,2195,2195,0
20240415,191900,77334065,2195,2195,2195,2195,0
20240415,191800,77334065,2195,2195,2195,2195,0
20240415,191700,77334065,2195,2195,2195,2195,0
20240415,191600,77334065,2195,2195,2195,2195,0
20240415,191500,77334065,2195,2195,2195,2195,0
20240415,191400,77334065,2195,2195,2195,2195,0
20240415,191300,77334065,2195,2195,2195,2195,0
20240415,191200,77334065,2195,2195,2195,2195,0
20240415,191100,77334065,2195,2195,2195,2195,0
20240415,191000,77334065,2195,2195,2195,2195,0
20240415,190900,77334065,2195,2195,2195,2195,0
20240415,190800,77334065,2195,2195,2195,2195,3750
20240415,190700,77334065,2195,2195,2195,2195,0
20240415,190600,77334065,2195,2195,2195,2195,0
20240415,190500,77334065,2195,2195,2195,2195,0
20240415,190400,77334065,2195,2195,2195,2195,0
20240415,190300,77334065,2195,2195,2195,2195,0
20240415,190200,77334065,2195,2195,2195,2195,0
20240415,190100,77334065,2195,2195,2195,2195,0
20240415,190000,77334065,2195,2195,2195,2195,0
20240415,185900,77334065,2195,2195,2195,2195,0
20240415,185800,77334065,2195,2195,2195,2195,0
20240415,185700,77334065,2195,2195,2195,2195,0
20240415,185600,77334065,2195,2195,2195,2195,0
20240415,185500,77334065,2195,2195,2195,2195,0
20240415,185400,77334065,2195,2195,2195,2195,0
20240415,185300,77334065,2195,2195,2195,2195,0
20240415,185200,77334065,2195,2195,2195,2195,0
20240415,185100,77334065,2195,2195,2195,2195,0
20240415,185000,77334065,2195,2195,2195,2195,0
20240415,184900,77334065,2195,2195,2195,2195,0
20240415,184800,77334065,2195,2195,2195,2195,0
20240415,184700,77334065,2195,2195,2195,2195,0
20240415,184600,77334065,2195,2195,2195,2195,0
20240415,184500,77334065,2195,2195,2195,2195,0
20240415,184400,77334065,2195,2195,2195,2195,0
20240415,184300,77334065,2195,2195,2195,2195,0
20240415,184200,77334065,2195,2195,2195,2195,0
20240415,184100,77334065,2195,2195,2195,2195,0
20240415,184000,77334065,2195,2195,2195,2195,0
20240415,183900,77334065,2195,2195,2195,2195,0
20240415,183800,77334065,2195,2195,2195,2195,3750
20240415,183700,77334065,2195,2195,2195,2195,0
20240415,183600,77334065,2195,2195,2195,2195,0
20240415,183500,77334065,2195,2195,2195,2195,0
20240415,183400,77334065,2195,2195,2195,2195,0
20240415,183300,77334065,2195,2195,2195,2195,0
20240415,183200,77334065,2195,2195,2195,2195,0
20240415,183100,77334065,2195,2195,2195,2195,0
20240415,183000,77334065,2195,2195,2195,2195,0
20240415,182900,77334065,2195,2195,2195,2195,0
20240415,182800,77334065,2195,2195,2195,2195,0
20240415,182700,77334065,2195,2195,2195,2195,0
20240415,182600,77334065,2195,2195,2195,2195,0
20240415,182500,77334065,2195,2195,2195,2195,0
20240415,182400,77334065,2195,2195,2195,2195,0
20240415,182300,77334065,2195,2195,2195,2195,0
20240415,182200,77334065,2195,2195,2195,2195,0
20240415,182100,77334065,2195,2195,2195,2195,0
20240415,182000,77334065,2195,2195,2195,2195,0
20240415,181900,77334065,2195,2195,2195,2195,0
20240415,181800,77334065,2195,2195,2195,2195,0
20240415,181700,77334065,2195,2195,2195,2195,0
20240415,181600,77334065,2195,2195,2195,2195,0
20240415,181500,77334065,2195,2195,2195,2195,0
20240415,181400,77334065,2195,2195,2195,2195,0
20240415,181300,77334065,2195,2195,2195,2195,0
20240415,181200,77334065,2195,2195,2195,2195,0
20240415,181100,77334065,2195,2195,2195,2195,0
20240415,181000,77334065,2195,2195,2195,2195,0
20240415,180900,77334065,2195,2195,2195,2195,0
20240415,180800,77334065,2195,2195,2195,2195,3750
20240415,180700,77334065,2195,2195,2195,2195,0
20240415,180600,77334065,2195,2195,2195,2195,0
20240415,180500,77334065,2195,2195,2195,2195,0
20240415,180400,77334065,2195,2195,2195,2195,0
20240415,180300,77334065,2195,2195,2195,2195,0
20240415,180200,77334065,2195,2195,2195,2195,0
20240415,180100,77334065,2195,2195,2195,2195,0
20240415,180000,77334065,2195,2195,2195,2195,0
20240415,175900,77334065,2195,2195,2195,2195,0
20240415,175800,77334065,2195,2195,2195,2195,0
20240415,175700,77334065,2195,2195,2195,2195,0
20240415,175600,77334065,2195,2195,2195,2195,0
20240415,175500,77334065,2195,2195,2195,2195,0
20240415,175400,77334065,2195,2195,2195,2195,0
20240415,175300,77334065,2195,2195,2195,2195,0
20240415,175200,77334065,2195,2195,2195,2195,0
20240415,175100,77334065,2195,2195,2195,2195,0
20240415,175000,77334065,2195,2195,2195,2195,0
20240415,174900,77334065,2195,2195,2195,2195,0
20240415,174800,77334065,2195,2195,2195,2195,0
20240415,174700,77334065,2195,2195,2195,2195,0
20240415,174600,77334065,2195,2195,2195,2195,0
20240415,174500,77334065,2195,2195,2195,2195,0
20240415,174400,77334065,2195,2195,2195,2195,0
20240415,174300,77334065,2195,2195,2195,2195,0
20240415,174200,77334065,2195,2195,2195,2195,0
20240415,174100,77334065,2195,2195,2195,2195,0
20240415,174000,77334065,2195,2195,2195,2195,0
20240415,173900,77334065,2195,2195,2195,2195,0
20240415,173800,77334065,2195,2195,2195,2195,3750
20240415,173700,77334065,2195,2195,2195,2195,0
20240415,173600,77334065,2195,2195,2195,2195,0
20240415,173500,77334065,2195,2195,2195,2195,0
20240415,173400,77334065,2195,2195,2195,2195,0
20240415,173300,77334065,2195,2195,2195,2195,0
20240415,173200,77334065,2195,2195,2195,2195,0
20240415,173100,77334065,2195,2195,2195,2195,0
20240415,173000,77334065,2195,2195,2195,2195,0
20240415,172900,77334065,2195,2195,2195,2195,0
20240415,172800,77334065,2195,2195,2195,2195,0
20240415,172700,77334065,2195,2195,2195,2195,0
20240415,172600,77334065,2195,2195,2195,2195,0
20240415,172500,77334065,2195,2195,2195,2195,0
20240415,172400,77334065,2195,2195,2195,2195,0
20240415,172300,77334065,2195,2195,2195,2195,0
20240415,172200,77334065,2195,2195,2195,2195,0
20240415,172100,77334065,2195,2195,2195,2195,0
20240415,172000,77334065,2195,2195,2195,2195,0
20240415,171900,77334065,2195,2195,2195,2195,0
20240415,171800,77334065,2195,2195,2195,2195,0
20240415,171700,77334065,2195,2195,2195,2195,0
20240415,171600,77334065,2195,2195,2195,2195,0
20240415,171500,77334065,2195,2195,2195,2195,0
20240415,171400,77334065,2195,2195,2195,2195,0
20240415,171300,77334065,2195,2195,2195,2195,0
20240415,171200,77334065,2195,2195,2195,2195,0
20240415,171100,77334065,2195,2195,2195,2195,0
20240415,171000,77334065,2195,2195,2195,2195,0
20240415,170900,77334065,2195,2195,2195,2195,0
20240415,170800,77334065,2195,2195,2195,2195,3750
20240415,170700,77334065,2195,2195,2195,2195,0
20240415,170600,77334065,2195,2195,2195,2195,0
20240415,170500,77334065,2195,2195,2195,2195,0
20240415,170400,77334065,2195,2195,2195,2195,0
20240415,170300,77334065,2195,2195,2195,2195,0
20240415,170200,77334065,2195,2195,2195,2195,0
20240415,170100,77334065,2195,2195,2195,2195,0
20240415,170000,77334065,2195,2195,2195,2195,0
20240415,165900,77334065,2195,2195,2195,2195,0
20240415,165800,77334065,2195,2195,2195,2195,0
20240415,165700,77334065,2195,2195,2195,2195,0
20240415,165600,77334065,2195,2195,2195,2195,0
20240415,165500,77334065,2195,2195,2195,2195,0
20240415,165400,77334065,2195,2195,2195,2195,0
20240415,165300,77334065,2195,2195,2195,2195,0
20240415,165200,77334065,2195,2195,2195,2195,0
20240415,165100,77334065,2195,2195,2195,2195,0
20240415,165000,77334065,2195,2195,2195,2195,0
20240415,164900,77334065,2195,2195,2195,2195,0
20240415,164800,77334065,2195,2195,2195,2195,0
20240415,164700,77334065,2195,2195,2195,2195,0
20240415,164600,77334065,2195,2195,2195,2195,0
20240415,164500,77334065,2195,2195,2195,2195,0
20240415,164400,77334065,2195,2195,2195,2195,0
20240415,164300,77334065,2195,2195,2195,2195,0
20240415,164200,77334065,2195,2195,2195,2195,0
20240415,164100,77334065,2195,2195,2195,2195,0
20240415,164000,77334065,2195,2195,2195,2195,0
20240415,163900,77334065,2195,2195,2195,2195,0
20240415,163800,77334065,2195,2195,2195,2195,3750
20240415,163700,77334065,2195,2195,2195,2195,0
20240415,163600,77334065,2195,2195,2195,2195,0
20240415,163500,77334065,2195,2195,2195,2195,0
20240415,163400,77334065,2195,2195,2195,2195,0
20240415,163300,77334065,2195,2195,2195,2195,0
20240415,163200,77334065,2195,2195,2195,2195,0
20240415,163100,77334065,2195,2195,2195,2195,0
20240415,163000,77334065,2195,2195,2195,2195,0
20240415,162900,77334065,2195,2195,2195,2195,0
20240415,162800,77334065,2195,2195,2195,2195,0
20240415,162700,77334065,2195,2195,2195,2195,0
20240415,162600,77334065,2195,2195,2195,2195,0
20240415,162500,77334065,2195,2195,2195,2195,0
20240415,162400,77334065,2195,2195,2195,2195,0
20240415,162300,77334065,2195,2195,2195,2195,0
20240415,162200,77334065,2195,2195,2195,2195,0
20240415,162100,77334065,2195,2195,2195,2195,0
20240415,162000,77334065,2195,2195,2195,2195,0
20240415,161900,77334065,2195,2195,2195,2195,0
20240415,161800,77334065,2195,2195,2195,2195,0
20240415,161700,77334065,2195,2195,2195,2195,0
20240415,161600,77334065,2195,2195,2195,2195,0
20240415,161500,77334065,2195,2195,2195,2195,0
20240415,161400,77334065,2195,2195,2195,2195,0
20240415,161300,77334065,2195,2195,2195,2195,0
20240415,161200,77334065,2195,2195,2195,2195,0
20240415,161100,77334065,2195,2195,2195,2195,0
20240415,161000,77334065,2195,2195,2195,2195,0
20240415,160900,77334065,2195,2195,2195,2195,0
20240415,160800,77334065,2195,2195,2195,2195,3750
20240415,160700,77334065,2195,2195,2195,2195,0
20240415,160600,77334065,2195,2195,2195,2195,0
20240415,160500,77334065,2195,2195,2195,2195,0
20240415,160400,77334065,2195,2195,2195,2195,0
20240415,160300,77334065,2195,2195,2195,2195,0
20240415,160200,77334065,2195,2195,2195,2195,0
20240415,160100,77334065,2195,2195,2195,2195,0
20240415,160000,77334065,2195,2195,2195,2195,0
20240415,155900,77334065,2195,2195,2195,2195,0
20240415,155800,77334065,2195,2195,2195,2195,0
20240415,155700,77334065,2195,2195,2195,2195,0
20240415,155600,77334065,2195,2195,2195,2195,0
20240415,155500,77334065,2195,2195,2195,2195,0
20240415,155400,77334065,2195,2195,2195,2195,0
20240415,155300,77334065,2195,2195,2195,2195,0
20240415,155200,77334065,2195,2195,2195,2195,0
20240415,155100,77334065,2195,2195,2195,2195,0
20240415,155000,77334065,2195,2195,2195,2195,0
20240415,154900,77334065,2195,2195,2195,2195,0
20240415,154800,77334065,2195,2195,2195,2195,0
20240415,154700,77334065,2195,2195,2195,2195,0
20240415,154600,77334065,2195,2195,2195,2195,0
20240415,154500,77334065,2195,2195,2195,2195,0
20240415,154400,77334065,2195,2195,2195,2195,0
20240415,154300,77334065,2195,2195,2195,2195,0
20240415,154200,77334065,2195,2195,2195,2195,0
20240415,154100,77334065,2195,2195,2195,2195,0
20240415,154000,77334065,2195,2195,2195,2195,0
20240415,153900,77334065,2195,2195,2195,2195,0
20240415,153800,77334065,2195,2195,2195,2195,3750
20240415,153700,77334065,2195,2195,2195,2195,0
20240415,153600,77334065,2195,2195,2195,2195,0
20240415,153500,77334065,2195,2195,2195,2195,0
20240415,153400,77334065,2195,2195,2195,2195,0
20240415,153300,77334065,2195,2195,2195,2195,0
20240415,153200,77334065,2195,2195,2195,2195,0
20240415,153100,77334065,2195,2195,2195,2195,0
20240415,153000,77334065,2195,2195,2195,2195,3750
20240415,152900,69102815,2200,2200,2200,2200,0
20240415,152800,69102815,2200,2200,2200,2200,0
20240415,152700,69102815,2200,2200,2200,2200,0
20240415,152600,69102815,2200,2200,2200,2200,0
20240415,152500,69102815,2200,2200,2200,2200,0
20240415,152400,69102815,2200,2200,2200,2200,0
20240415,152300,69102815,2200,2200,2200,2200,0
20240415,152200,69102815,2200,2200,2200,2200,0
20240415,152100,69102815,2200,2200,2200,2200,0
20240415,152000,69102815,2200,2200,2200,2200,0
20240415,151900,69102815,2200,2200,2200,2200,0
20240415,151800,69102815,2200,2200,2200,2200,0
20240415,151700,69102815,2200,2200,2200,2200,0
20240415,151600,69102815,2200,2200,2200,2200,0
20240415,151500,69102815,2200,2200,2200,2200,0
20240415,151400,69102815,2200,2200,2200,2200,0
20240415,151300,69102815,2200,2200,2200,2200,0
20240415,151200,69102815,2200,2200,2200,2200,0
20240415,151100,69102815,2200,2200,2200,2200,0
20240415,151000,69102815,2200,2200,2200,2200,5
20240415,150900,69091815,2200,2200,2200,2200,32
20240415,150800,69021415,2200,2200,2200,2200,0
20240415,150700,69021415,2200,2200,2200,2200,0
20240415,150600,69021415,2200,2200,2200,2200,0
20240415,150500,69021415,2200,2200,2200,2200,10
20240415,150400,68999415,2200,2200,2200,2200,0
20240415,150300,68999415,2200,2200,2200,2200,0
20240415,150200,68999415,2200,2200,2200,2200,0
20240415,150100,68999415,2200,2200,2200,2200,0
20240415,150000,68999415,2200,2200,2200,2200,0
20240415,145900,68999415,2200,2200,2200,2200,0
20240415,145800,68999415,2200,2200,2200,2200,0
20240415,145700,68999415,2200,2200,2200,2200,0
20240415,145600,68999415,2200,2200,2200,2200,0
20240415,145500,68999415,2200,2200,2200,2200,0
20240415,145400,68999415,2200,2200,2200,2200,0
20240415,145300,68999415,2200,2200,2200,2200,0
20240415,145200,68999415,2200,2200,2200,2200,0
20240415,145100,68999415,2200,2200,2200,2200,0
20240415,145000,68999415,2200,2200,2200,2200,0
20240415,144900,68999415,2200,2200,2200,2200,0
20240415,144800,68999415,2200,2200,2200,2200,0
20240415,144700,68999415,2200,2200,2200,2200,0
20240415,144600,68999415,2200,2200,2200,2200,0
20240415,144500,68999415,2200,2200,2200,2200,0
20240415,144400,68999415,2200,2200,2200,2200,0
20240415,144300,68999415,2200,2200,2200,2200,0
20240415,144200,68999415,2200,2200,2200,2200,50
20240415,144100,68889415,2200,2200,2200,2200,0
20240415,144000,68889415,2200,2200,2200,2200,0
20240415,143900,68889415,2200,2200,2200,2200,0
20240415,143800,68889415,2200,2200,2200,2200,0
20240415,143700,68889415,2200,2200,2200,2200,0
20240415,143600,68889415,2200,2200,2200,2200,0
20240415,143500,68889415,2200,2200,2200,2200,0
20240415,143400,68889415,2200,2200,2200,2200,0
20240415,143300,68889415,2200,2200,2200,2200,0
20240415,143200,68889415,2200,2200,2200,2200,0
20240415,143100,68889415,2200,2200,2200,2200,0
20240415,143000,68889415,2200,2200,2200,2200,0
20240415,142900,68889415,2200,2200,2200,2200,0
20240415,142800,68889415,2200,2200,2200,2200,0
20240415,142700,68889415,2200,2200,2200,2200,0
20240415,142600,68889415,2200,2200,2200,2200,0
20240415,142500,68889415,2200,2200,2200,2200,0
20240415,142400,68889415,2200,2200,2200,2200,0
20240415,142300,68889415,2200,2200,2200,2200,0
20240415,142200,68889415,2200,2200,2200,2200,0
20240415,142100,68889415,2200,2200,2200,2200,0
20240415,142000,68889415,2200,2200,2200,2200,0
20240415,141900,68889415,2200,2200,2200,2200,0
20240415,141800,68889415,2200,2200,2200,2200,0
20240415,141700,68889415,2200,2200,2200,2200,0
20240415,141600,68889415,2200,2200,2200,2200,0
20240415,141500,68889415,2200,2200,2200,2200,0
20240415,141400,68889415,2200,2200,2200,2200,0
20240415,141300,68889415,2200,2200,2200,2200,0
20240415,141200,68889415,2200,2200,2200,2200,0
20240415,141100,68889415,2200,2200,2200,2200,0
20240415,141000,68889415,2200,2200,2200,2200,0
20240415,140900,68889415,2200,2200,2200,2200,0
20240415,140800,68889415,2200,2200,2200,2200,0
20240415,140700,68889415,2200,2200,2200,2200,0
20240415,140600,68889415,2200,2200,2200,2200,0
20240415,140500,68889415,2200,2200,2200,2200,0
20240415,140400,68889415,2200,2200,2200,2200,0
20240415,140300,68889415,2200,2200,2200,2200,0
20240415,140200,68889415,2200,2200,2200,2200,173
20240415,140100,68508815,2200,2200,2200,2200,200
20240415,140000,68068815,2200,2200,2200,2200,61
20240415,135900,67934615,2200,2200,2200,2200,0
20240415,135800,67934615,2200,2200,2200,2200,0
20240415,135700,67934615,2200,2200,2200,2200,200
20240415,135600,67494615,2200,2200,2200,2200,60
20240415,135500,67362615,2200,2200,2200,2200,0
20240415,135400,67362615,2200,2200,2200,2200,1000
20240415,135300,65162615,2200,2200,2200,2200,1261
20240415,135200,62388415,2200,2200,2200,2200,2045
20240415,135100,57889415,2200,2200,2200,2200,0
20240415,135000,57889415,2200,2200,2200,2200,0
20240415,134900,57889415,2200,2200,2200,2200,0
20240415,134800,57889415,2200,2200,2200,2200,0
20240415,134700,57889415,2200,2200,2200,2200,0
20240415,134600,57889415,2200,2200,2200,2200,0
20240415,134500,57889415,2200,2200,2200,2200,0
20240415,134400,57889415,2200,2200,2200,2200,0
20240415,134300,57889415,2200,2200,2200,2200,0
20240415,134200,57889415,2200,2200,2200,2200,0
20240415,134100,57889415,2200,2200,2200,2200,0
20240415,134000,57889415,2200,2200,2200,2200,0
20240415,133900,57889415,2200,2200,2200,2200,0
20240415,133800,57889415,2200,2200,2200,2200,0
20240415,133700,57889415,2200,2200,2200,2200,0
20240415,133600,57889415,2200,2200,2200,2200,0
20240415,133500,57889415,2200,2200,2200,2200,197
20240415,133400,57456015,2200,2200,2200,2200,60
20240415,133300,57324015,2200,2200,2200,2200,0
20240415,133200,57324015,2200,2200,2200,2200,200
20240415,133100,56884015,2200,2200,2200,2200,61
20240415,133000,56749815,2200,2200,2200,2200,0
20240415,132900,56749815,2200,2200,2200,2200,0
20240415,132800,56749815,2200,2200,2200,2200,895
20240415,132700,54780815,2200,2200,2200,2200,60
20240415,132600,54648815,2200,2200,2200,2200,0
20240415,132500,54648815,2200,2200,2200,2200,0
20240415,132400,54648815,2200,2200,2200,2200,200
20240415,132300,54208815,2200,2200,2200,2200,3327
20240415,132200,46889415,2200,2200,2200,2200,0
20240415,132100,46889415,2200,2200,2200,2200,5
20240415,132000,46878415,2200,2200,2200,2200,0
20240415,131900,46878415,2200,2200,2200,2200,0
20240415,131800,46878415,2200,2200,2200,2200,0
20240415,131700,46878415,2200,2200,2200,2200,0
20240415,131600,46878415,2200,2200,2200,2200,0
20240415,131500,46878415,2200,2200,2200,2200,0
20240415,131400,46878415,2200,2200,2200,2200,0
20240415,131300,46878415,2200,2200,2200,2200,0
20240415,131200,46878415,2200,2200,2200,2200,0
20240415,131100,46878415,2200,2200,2200,2200,0
20240415,131000,46878415,2200,2200,2200,2200,0
20240415,130900,46878415,2200,2200,2200,2200,0
20240415,130800,46878415,2200,2200,2200,2200,19
20240415,130700,46836615,2200,2200,2200,2200,0
20240415,130600,46836615,2200,2200,2200,2200,0
20240415,130500,46836615,2200,2200,2200,2200,0
20240415,130400,46836615,2200,2200,2200,2200,0
20240415,130300,46836615,2200,2200,2200,2200,0
20240415,130200,46836615,2200,2200,2200,2200,0
20240415,130100,46836615,2200,2200,2200,2200,0
20240415,130000,46836615,2200,2200,2200,2200,0
20240415,125900,46836615,2200,2200,2200,2200,0
20240415,125800,46836615,2200,2200,2200,2200,0
20240415,125700,46836615,2200,2200,2200,2200,0
20240415,125600,46836615,2200,2200,2200,2200,0
20240415,125500,46836615,2200,2200,2200,2200,0
20240415,125400,46836615,2200,2200,2200,2200,0
20240415,125300,46836615,2200,2200,2200,2200,0
20240415,125200,46836615,2200,2200,2200,2200,195
20240415,125100,46407615,2200,2200,2200,2200,60
20240415,125000,46275615,2200,2200,2200,2200,0
20240415,124900,46275615,2200,2200,2200,2200,0
20240415,124800,46275615,2200,2200,2200,2200,200
20240415,124700,45835615,2200,2200,2200,2200,14569
20240415,124600,13783815,2195,2195,2195,2195,0
20240415,124500,13783815,2195,2195,2195,2195,0
20240415,124400,13783815,2195,2195,2195,2195,0
20240415,124300,13783815,2195,2195,2195,2195,0
20240415,124200,13783815,2195,2195,2195,2195,90
20240415,124100,13586265,2195,2195,2195,2195,1
20240415,124000,13584070,2195,2195,2195,2195,0
20240415,123900,13584070,2195,2195,2195,2195,1
20240415,123800,13581875,2200,2200,2200,2200,0
20240415,123700,13581875,2200,2200,2200,2200,0
20240415,123600,13581875,2200,2200,2200,2200,0
20240415,123500,13581875,2200,2200,2200,2200,0
20240415,123400,13581875,2200,2200,2200,2200,0
20240415,123300,13581875,2200,2200,2200,2200,0
20240415,123200,13581875,2200,2200,2200,2200,0
20240415,123100,13581875,2200,2200,2200,2200,0
20240415,123000,13581875,2200,2200,2200,2200,0
20240415,122900,13581875,2200,2200,2200,2200,0
20240415,122800,13581875,2200,2200,2200,2200,0
20240415,122700,13581875,2200,2200,2200,2200,0
20240415,122600,13581875,2200,2200,2200,2200,0
20240415,122500,13581875,2200,2200,2200,2200,0
20240415,122400,13581875,2200,2200,2200,2200,0
20240415,122300,13581875,2200,2200,2200,2200,0
20240415,122200,13581875,2200,2200,2200,2200,0
20240415,122100,13581875,2200,2200,2200,2200,0
20240415,122000,13581875,2200,2200,2200,2200,0
20240415,121900,13581875,2200,2200,2200,2200,0
20240415,121800,13581875,2200,2200,2200,2200,0
20240415,121700,13581875,2200,2200,2200,2200,0
20240415,121600,13581875,2200,2200,2200,2200,0
20240415,121500,13581875,2200,2200,2200,2200,0
20240415,121400,13581875,2200,2200,2200,2200,0
20240415,121300,13581875,2200,2200,2200,2200,0
20240415,121200,13581875,2200,2200,2200,2200,0
20240415,121100,13581875,2200,2200,2200,2200,0
20240415,121000,13581875,2200,2200,2200,2200,0
20240415,120900,13581875,2200,2200,2200,2200,0
20240415,120800,13581875,2200,2200,2200,2200,0
20240415,120700,13581875,2200,2200,2200,2200,0
20240415,120600,13581875,2200,2200,2200,2200,131
20240415,120500,13293675,2200,2200,2200,2200,0
20240415,120400,13293675,2200,2200,2200,2200,0
20240415,120300,13293675,2200,2200,2200,2200,0
20240415,120200,13293675,2200,2200,2200,2200,0
20240415,120100,13293675,2200,2200,2200,2200,0
20240415,120000,13293675,2200,2200,2200,2200,0
20240415,115900,13293675,2200,2200,2200,2200,0
20240415,115800,13293675,2200,2200,2200,2200,0
20240415,115700,13293675,2200,2200,2200,2200,0
20240415,115600,13293675,2200,2200,2200,2200,0
20240415,115500,13293675,2200,2200,2200,2200,0
20240415,115400,13293675,2200,2200,2200,2200,0
20240415,115300,13293675,2200,2200,2200,2200,0
20240415,115200,13293675,2200,2200,2200,2200,0
20240415,115100,13293675,2200,2200,2200,2200,0
20240415,115000,13293675,2200,2200,2200,2200,0
20240415,114900,13293675,2200,2200,2200,2200,0
20240415,114800,13293675,2200,2200,2200,2200,0
20240415,114700,13293675,2200,2200,2200,2200,0
20240415,114600,13293675,2200,2200,2200,2200,0
20240415,114500,13293675,2200,2200,2200,2200,0
20240415,114400,13293675,2200,2200,2200,2200,0
20240415,114300,13293675,2200,2200,2200,2200,0
20240415,114200,13293675,2200,2200,2200,2200,0
20240415,114100,13293675,2200,2200,2200,2200,0
20240415,114000,13293675,2200,2200,2200,2200,48
20240415,113900,13188075,2195,2195,2195,2195,0
20240415,113800,13188075,2195,2195,2195,2195,0
20240415,113700,13188075,2195,2195,2195,2195,0
20240415,113600,13188075,2195,2195,2195,2195,0
20240415,113500,13188075,2195,2195,2195,2195,0
20240415,113400,13188075,2195,2195,2195,2195,0
20240415,113300,13188075,2195,2195,2195,2195,0
20240415,113200,13188075,2195,2195,2195,2195,0
20240415,113100,13188075,2195,2195,2195,2195,0
20240415,113000,13188075,2195,2195,2195,2195,0
20240415,112900,13188075,2195,2195,2195,2195,0
20240415,112800,13188075,2195,2195,2195,2195,0
20240415,112700,13188075,2195,2195,2195,2195,0
20240415,112600,13188075,2195,2195,2195,2195,0
20240415,112500,13188075,2195,2195,2195,2195,0
20240415,112400,13188075,2195,2195,2195,2195,0
20240415,112300,13188075,2195,2195,2195,2195,0
20240415,112200,13188075,2195,2195,2195,2195,0
20240415,112100,13188075,2195,2195,2195,2195,0
20240415,112000,13188075,2195,2195,2195,2195,0
20240415,111900,13188075,2195,2195,2195,2195,0
20240415,111800,13188075,2195,2195,2195,2195,0
20240415,111700,13188075,2195,2195,2195,2195,0
20240415,111600,13188075,2195,2195,2195,2195,0
20240415,111500,13188075,2195,2195,2195,2195,0
20240415,111400,13188075,2195,2195,2195,2195,0
20240415,111300,13188075,2195,2195,2195,2195,0
20240415,111200,13188075,2195,2195,2195,2195,0
20240415,111100,13188075,2195,2195,2195,2195,0
20240415,111000,13188075,2195,2195,2195,2195,0
20240415,110900,13188075,2195,2195,2195,2195,0
20240415,110800,13188075,2195,2195,2195,2195,1
20240415,110700,13185880,2200,2200,2200,2200,0
20240415,110600,13185880,2200,2200,2200,2200,0
20240415,110500,13185880,2200,2200,2200,2200,0
20240415,110400,13185880,2200,2200,2200,2200,0
20240415,110300,13185880,2200,2200,2200,2200,0
20240415,110200,13185880,2200,2200,2200,2200,0
20240415,110100,13185880,2200,2200,2200,2200,0
20240415,110000,13185880,2200,2200,2200,2200,0
20240415,105900,13185880,2200,2200,2200,2200,0
20240415,105800,13185880,2200,2200,2200,2200,0
20240415,105700,13185880,2200,2200,2200,2200,0
20240415,105600,13185880,2200,2200,2200,2200,0
20240415,105500,13185880,2200,2200,2200,2200,0
20240415,105400,13185880,2200,2200,2200,2200,0
20240415,105300,13185880,2200,2200,2200,2200,0
20240415,105200,13185880,2200,2200,2200,2200,0
20240415,105100,13185880,2200,2200,2200,2200,0
20240415,105000,13185880,2200,2200,2200,2200,0
20240415,104900,13185880,2200,2200,2200,2200,0
20240415,104800,13185880,2200,2200,2200,2200,0
20240415,104700,13185880,2200,2200,2200,2200,0
20240415,104600,13185880,2200,2200,2200,2200,0
20240415,104500,13185880,2200,2200,2200,2200,0
20240415,104400,13185880,2200,2200,2200,2200,0
20240415,104300,13185880,2200,2200,2200,2200,0
20240415,104200,13185880,2200,2200,2200,2200,0
20240415,104100,13185880,2200,2200,2200,2200,0
20240415,104000,13185880,2200,2200,2200,2200,20
20240415,103900,13141880,2200,2200,2200,2200,0
20240415,103800,13141880,2200,2200,2200,2200,200
20240415,103700,12701880,2200,2200,2200,2200,0
20240415,103600,12701880,2200,2200,2200,2200,0
20240415,103500,12701880,2200,2200,2200,2200,0
20240415,103400,12701880,2200,2200,2200,2200,0
20240415,103300,12701880,2200,2200,2200,2200,0
20240415,103200,12701880,2200,2200,2200,2200,0
20240415,103100,12701880,2200,2200,2200,2200,0
20240415,103000,12701880,2200,2200,2200,2200,0
20240415,102900,12701880,2200,2200,2200,2200,0
20240415,102800,12701880,2200,2200,2200,2200,0
20240415,102700,12701880,2200,2200,2200,2200,0
20240415,102600,12701880,2200,2200,2200,2200,0
20240415,102500,12701880,2200,2200,2200,2200,0
20240415,102400,12701880,2200,2200,2200,2200,0
20240415,102300,12701880,2200,2200,2200,2200,0
20240415,102200,12701880,2200,2200,2200,2200,0
20240415,102100,12701880,2200,2200,2200,2200,0
20240415,102000,12701880,2200,2200,2200,2200,0
20240415,101900,12701880,2200,2200,2200,2200,0
20240415,101800,12701880,2200,2200,2200,2200,200
20240415,101700,12261880,2200,2200,2200,2200,0
20240415,101600,12261880,2200,2200,2200,2200,0
20240415,101500,12261880,2200,2200,2200,2200,0
20240415,101400,12261880,2200,2200,2200,2200,0
20240415,101300,12261880,2200,2200,2200,2200,0
20240415,101200,12261880,2200,2200,2200,2200,0
20240415,101100,12261880,2200,2200,2200,2200,0
20240415,101000,12261880,2200,2200,2200,2200,0
20240415,100900,12261880,2200,2200,2200,2200,0
20240415,100800,12261880,2200,2200,2200,2200,1
20240415,100700,12259680,2200,2200,2200,2200,0
20240415,100600,12259680,2200,2200,2200,2200,0
20240415,100500,12259680,2200,2200,2200,2200,0
20240415,100400,12259680,2200,2200,2200,2200,0
20240415,100300,12259680,2200,2200,2200,2200,0
20240415,100200,12259680,2200,2200,2200,2200,0
20240415,100100,12259680,2200,2200,2200,2200,0
20240415,100000,12259680,2200,2200,2200,2200,0
20240415,095900,12259680,2200,2200,2200,2200,0
20240415,095800,12259680,2200,2200,2200,2200,0
20240415,095700,12259680,2200,2200,2200,2200,0
20240415,095600,12259680,2200,2200,2200,2200,0
20240415,095500,12259680,2200,2200,2200,2200,0
20240415,095400,12259680,2200,2200,2200,2200,0
20240415,095300,12259680,2200,2200,2200,2200,24
20240415,095200,12206880,2200,2200,2200,2200,0
20240415,095100,12206880,2200,2200,2200,2200,0
20240415,095000,12206880,2200,2200,2200,2200,0
20240415,094900,12206880,2200,2200,2200,2200,0
20240415,094800,12206880,2200,2200,2200,2200,1
20240415,094700,12204680,2200,2200,2200,2200,0
20240415,094600,12204680,2200,2200,2200,2200,0
20240415,094500,12204680,2200,2200,2200,2200,0
20240415,094400,12204680,2200,2200,2200,2200,0
20240415,094300,12204680,2200,2200,2200,2200,0
20240415,094200,12204680,2200,2200,2200,2200,0
20240415,094100,12204680,2200,2200,2200,2200,0
20240415,094000,12204680,2200,2200,2200,2200,0
20240415,093900,12204680,2200,2200,2200,2200,0
20240415,093800,12204680,2200,2200,2200,2200,0
20240415,093700,12204680,2200,2200,2200,2200,0
20240415,093600,12204680,2200,2200,2200,2200,0
20240415,093500,12204680,2200,2200,2200,2200,0
20240415,093400,12204680,2200,2200,2200,2200,0
20240415,093300,12204680,2200,2200,2200,2200,0
20240415,093200,12204680,2200,2200,2200,2200,0
20240415,093100,12204680,2200,2200,2200,2200,0
20240415,093000,12204680,2200,2200,2200,2200,136
20240415,092900,11905480,2200,2200,2200,2200,0
20240415,092800,11905480,2200,2200,2200,2200,0
20240415,092700,11905480,2200,2200,2200,2200,60
20240415,092600,11773480,2205,2205,2205,2205,0
20240415,092500,11773480,2205,2205,2205,2205,0
20240415,092400,11773480,2205,2205,2205,2205,0
20240415,092300,11773480,2205,2200,2205,2200,262
20240415,092200,11197075,2200,2200,2200,2200,0
20240415,092100,11197075,2200,2200,2200,2200,0
20240415,092000,11197075,2200,2200,2200,2200,260
20240415,091900,10625075,2200,2200,2200,2200,4293
20240415,091800,1180475,2195,2195,2195,2195,0
20240415,091700,1180475,2195,2195,2195,2195,50
20240415,091600,1070725,2195,2195,2195,2195,0
20240415,091500,1070725,2195,2195,2195,2195,0
20240415,091400,1070725,2195,2195,2195,2195,0
20240415,091300,1070725,2195,2195,2195,2195,0
20240415,091200,1070725,2195,2195,2195,2195,1
20240415,091100,1068530,2190,2190,2190,2190,0
20240415,091000,1068530,2190,2190,2190,2190,0
20240415,090900,1068530,2190,2190,2190,2190,0
20240415,090800,1068530,2190,2190,2190,2190,0
20240415,090700,1068530,2190,2190,2190,2190,0
20240415,090600,1068530,2190,2190,2190,2190,0
20240415,090500,1068530,2190,2190,2190,2190,187
20240415,090400,659000,2190,2190,2190,2190,0
20240415,090300,659000,2190,2190,2190,2190,0
20240415,090200,659000,2190,2190,2190,2190,100
20240415,090100,440000,2200,2200,2200,2200,0
20240415,090000,440000,2200,2200,2200,2200,200