KissMeData/060560/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,192800,174205717,1135,1135,1135,1135,3651
20240415,192700,174205717,1135,1135,1135,1135,0
20240415,192600,174205717,1135,1135,1135,1135,0
20240415,192500,174205717,1135,1135,1135,1135,0
20240415,192400,174205717,1135,1135,1135,1135,0
20240415,192300,174205717,1135,1135,1135,1135,0
20240415,192200,174205717,1135,1135,1135,1135,0
20240415,192100,174205717,1135,1135,1135,1135,0
20240415,192000,174205717,1135,1135,1135,1135,0
20240415,191900,174205717,1135,1135,1135,1135,0
20240415,191800,174205717,1135,1135,1135,1135,0
20240415,191700,174205717,1135,1135,1135,1135,0
20240415,191600,174205717,1135,1135,1135,1135,0
20240415,191500,174205717,1135,1135,1135,1135,0
20240415,191400,174205717,1135,1135,1135,1135,0
20240415,191300,174205717,1135,1135,1135,1135,0
20240415,191200,174205717,1135,1135,1135,1135,0
20240415,191100,174205717,1135,1135,1135,1135,0
20240415,191000,174205717,1135,1135,1135,1135,0
20240415,190900,174205717,1135,1135,1135,1135,0
20240415,190800,174205717,1135,1135,1135,1135,0
20240415,190700,174205717,1135,1135,1135,1135,0
20240415,190600,174205717,1135,1135,1135,1135,0
20240415,190500,174205717,1135,1135,1135,1135,0
20240415,190400,174205717,1135,1135,1135,1135,0
20240415,190300,174205717,1135,1135,1135,1135,0
20240415,190200,174205717,1135,1135,1135,1135,0
20240415,190100,174205717,1135,1135,1135,1135,0
20240415,190000,174205717,1135,1135,1135,1135,0
20240415,185900,174205717,1135,1135,1135,1135,0
20240415,185800,174205717,1135,1135,1135,1135,3651
20240415,185700,174205717,1135,1135,1135,1135,0
20240415,185600,174205717,1135,1135,1135,1135,0
20240415,185500,174205717,1135,1135,1135,1135,0
20240415,185400,174205717,1135,1135,1135,1135,0
20240415,185300,174205717,1135,1135,1135,1135,0
20240415,185200,174205717,1135,1135,1135,1135,0
20240415,185100,174205717,1135,1135,1135,1135,0
20240415,185000,174205717,1135,1135,1135,1135,0
20240415,184900,174205717,1135,1135,1135,1135,0
20240415,184800,174205717,1135,1135,1135,1135,0
20240415,184700,174205717,1135,1135,1135,1135,0
20240415,184600,174205717,1135,1135,1135,1135,0
20240415,184500,174205717,1135,1135,1135,1135,0
20240415,184400,174205717,1135,1135,1135,1135,0
20240415,184300,174205717,1135,1135,1135,1135,0
20240415,184200,174205717,1135,1135,1135,1135,0
20240415,184100,174205717,1135,1135,1135,1135,0
20240415,184000,174205717,1135,1135,1135,1135,0
20240415,183900,174205717,1135,1135,1135,1135,0
20240415,183800,174205717,1135,1135,1135,1135,0
20240415,183700,174205717,1135,1135,1135,1135,0
20240415,183600,174205717,1135,1135,1135,1135,0
20240415,183500,174205717,1135,1135,1135,1135,0
20240415,183400,174205717,1135,1135,1135,1135,0
20240415,183300,174205717,1135,1135,1135,1135,0
20240415,183200,174205717,1135,1135,1135,1135,0
20240415,183100,174205717,1135,1135,1135,1135,0
20240415,183000,174205717,1135,1135,1135,1135,0
20240415,182900,174205717,1135,1135,1135,1135,0
20240415,182800,174205717,1135,1135,1135,1135,3651
20240415,182700,174205717,1135,1135,1135,1135,0
20240415,182600,174205717,1135,1135,1135,1135,0
20240415,182500,174205717,1135,1135,1135,1135,0
20240415,182400,174205717,1135,1135,1135,1135,0
20240415,182300,174205717,1135,1135,1135,1135,0
20240415,182200,174205717,1135,1135,1135,1135,0
20240415,182100,174205717,1135,1135,1135,1135,0
20240415,182000,174205717,1135,1135,1135,1135,0
20240415,181900,174205717,1135,1135,1135,1135,0
20240415,181800,174205717,1135,1135,1135,1135,0
20240415,181700,174205717,1135,1135,1135,1135,0
20240415,181600,174205717,1135,1135,1135,1135,0
20240415,181500,174205717,1135,1135,1135,1135,0
20240415,181400,174205717,1135,1135,1135,1135,0
20240415,181300,174205717,1135,1135,1135,1135,0
20240415,181200,174205717,1135,1135,1135,1135,0
20240415,181100,174205717,1135,1135,1135,1135,0
20240415,181000,174205717,1135,1135,1135,1135,0
20240415,180900,174205717,1135,1135,1135,1135,0
20240415,180800,174205717,1135,1135,1135,1135,0
20240415,180700,174205717,1135,1135,1135,1135,0
20240415,180600,174205717,1135,1135,1135,1135,0
20240415,180500,174205717,1135,1135,1135,1135,0
20240415,180400,174205717,1135,1135,1135,1135,0
20240415,180300,174205717,1135,1135,1135,1135,0
20240415,180200,174205717,1135,1135,1135,1135,0
20240415,180100,174205717,1135,1135,1135,1135,0
20240415,180000,174205717,1135,1135,1135,1135,0
20240415,175900,174205717,1135,1135,1135,1135,0
20240415,175800,174205717,1135,1135,1135,1135,3651
20240415,175700,174205717,1135,1135,1135,1135,0
20240415,175600,174205717,1135,1135,1135,1135,0
20240415,175500,174205717,1135,1135,1135,1135,0
20240415,175400,174205717,1135,1135,1135,1135,0
20240415,175300,174205717,1135,1135,1135,1135,0
20240415,175200,174205717,1135,1135,1135,1135,0
20240415,175100,174205717,1135,1135,1135,1135,0
20240415,175000,174205717,1135,1135,1135,1135,0
20240415,174900,174205717,1135,1135,1135,1135,0
20240415,174800,174205717,1135,1135,1135,1135,0
20240415,174700,174205717,1135,1135,1135,1135,0
20240415,174600,174205717,1135,1135,1135,1135,0
20240415,174500,174205717,1135,1135,1135,1135,0
20240415,174400,174205717,1135,1135,1135,1135,0
20240415,174300,174205717,1135,1135,1135,1135,0
20240415,174200,174205717,1135,1135,1135,1135,0
20240415,174100,174205717,1135,1135,1135,1135,0
20240415,174000,174205717,1135,1135,1135,1135,0
20240415,173900,174205717,1135,1135,1135,1135,0
20240415,173800,174205717,1135,1135,1135,1135,0
20240415,173700,174205717,1135,1135,1135,1135,0
20240415,173600,174205717,1135,1135,1135,1135,0
20240415,173500,174205717,1135,1135,1135,1135,0
20240415,173400,174205717,1135,1135,1135,1135,0
20240415,173300,174205717,1135,1135,1135,1135,0
20240415,173200,174205717,1135,1135,1135,1135,0
20240415,173100,174205717,1135,1135,1135,1135,0
20240415,173000,174205717,1135,1135,1135,1135,0
20240415,172900,174205717,1135,1135,1135,1135,0
20240415,172800,174205717,1135,1135,1135,1135,3651
20240415,172700,174205717,1135,1135,1135,1135,0
20240415,172600,174205717,1135,1135,1135,1135,0
20240415,172500,174205717,1135,1135,1135,1135,0
20240415,172400,174205717,1135,1135,1135,1135,0
20240415,172300,174205717,1135,1135,1135,1135,0
20240415,172200,174205717,1135,1135,1135,1135,0
20240415,172100,174205717,1135,1135,1135,1135,0
20240415,172000,174205717,1135,1135,1135,1135,0
20240415,171900,174205717,1135,1135,1135,1135,0
20240415,171800,174205717,1135,1135,1135,1135,0
20240415,171700,174205717,1135,1135,1135,1135,0
20240415,171600,174205717,1135,1135,1135,1135,0
20240415,171500,174205717,1135,1135,1135,1135,0
20240415,171400,174205717,1135,1135,1135,1135,0
20240415,171300,174205717,1135,1135,1135,1135,0
20240415,171200,174205717,1135,1135,1135,1135,0
20240415,171100,174205717,1135,1135,1135,1135,0
20240415,171000,174205717,1135,1135,1135,1135,0
20240415,170900,174205717,1135,1135,1135,1135,0
20240415,170800,174205717,1135,1135,1135,1135,0
20240415,170700,174205717,1135,1135,1135,1135,0
20240415,170600,174205717,1135,1135,1135,1135,0
20240415,170500,174205717,1135,1135,1135,1135,0
20240415,170400,174205717,1135,1135,1135,1135,0
20240415,170300,174205717,1135,1135,1135,1135,0
20240415,170200,174205717,1135,1135,1135,1135,0
20240415,170100,174205717,1135,1135,1135,1135,0
20240415,170000,174205717,1135,1135,1135,1135,0
20240415,165900,174205717,1135,1135,1135,1135,0
20240415,165800,174205717,1135,1135,1135,1135,3651
20240415,165700,174205717,1135,1135,1135,1135,0
20240415,165600,174205717,1135,1135,1135,1135,0
20240415,165500,174205717,1135,1135,1135,1135,0
20240415,165400,174205717,1135,1135,1135,1135,0
20240415,165300,174205717,1135,1135,1135,1135,0
20240415,165200,174205717,1135,1135,1135,1135,0
20240415,165100,174205717,1135,1135,1135,1135,0
20240415,165000,174205717,1135,1135,1135,1135,0
20240415,164900,174205717,1135,1135,1135,1135,0
20240415,164800,174205717,1135,1135,1135,1135,0
20240415,164700,174205717,1135,1135,1135,1135,0
20240415,164600,174205717,1135,1135,1135,1135,0
20240415,164500,174205717,1135,1135,1135,1135,0
20240415,164400,174205717,1135,1135,1135,1135,0
20240415,164300,174205717,1135,1135,1135,1135,0
20240415,164200,174205717,1135,1135,1135,1135,0
20240415,164100,174205717,1135,1135,1135,1135,0
20240415,164000,174205717,1135,1135,1135,1135,0
20240415,163900,174205717,1135,1135,1135,1135,0
20240415,163800,174205717,1135,1135,1135,1135,0
20240415,163700,174205717,1135,1135,1135,1135,0
20240415,163600,174205717,1135,1135,1135,1135,0
20240415,163500,174205717,1135,1135,1135,1135,0
20240415,163400,174205717,1135,1135,1135,1135,0
20240415,163300,174205717,1135,1135,1135,1135,0
20240415,163200,174205717,1135,1135,1135,1135,0
20240415,163100,174205717,1135,1135,1135,1135,0
20240415,163000,174205717,1135,1135,1135,1135,0
20240415,162900,174205717,1135,1135,1135,1135,0
20240415,162800,174205717,1135,1135,1135,1135,3651
20240415,162700,174205717,1135,1135,1135,1135,0
20240415,162600,174205717,1135,1135,1135,1135,0
20240415,162500,174205717,1135,1135,1135,1135,0
20240415,162400,174205717,1135,1135,1135,1135,0
20240415,162300,174205717,1135,1135,1135,1135,0
20240415,162200,174205717,1135,1135,1135,1135,0
20240415,162100,174205717,1135,1135,1135,1135,0
20240415,162000,174205717,1135,1135,1135,1135,0
20240415,161900,174205717,1135,1135,1135,1135,0
20240415,161800,174205717,1135,1135,1135,1135,0
20240415,161700,174205717,1135,1135,1135,1135,0
20240415,161600,174205717,1135,1135,1135,1135,0
20240415,161500,174205717,1135,1135,1135,1135,0
20240415,161400,174205717,1135,1135,1135,1135,0
20240415,161300,174205717,1135,1135,1135,1135,0
20240415,161200,174205717,1135,1135,1135,1135,0
20240415,161100,174205717,1135,1135,1135,1135,0
20240415,161000,174205717,1135,1135,1135,1135,0
20240415,160900,174205717,1135,1135,1135,1135,0
20240415,160800,174205717,1135,1135,1135,1135,0
20240415,160700,174205717,1135,1135,1135,1135,0
20240415,160600,174205717,1135,1135,1135,1135,0
20240415,160500,174205717,1135,1135,1135,1135,0
20240415,160400,174205717,1135,1135,1135,1135,0
20240415,160300,174205717,1135,1135,1135,1135,0
20240415,160200,174205717,1135,1135,1135,1135,0
20240415,160100,174205717,1135,1135,1135,1135,0
20240415,160000,174205717,1135,1135,1135,1135,0
20240415,155900,174205717,1135,1135,1135,1135,0
20240415,155800,174205717,1135,1135,1135,1135,3651
20240415,155700,174205717,1135,1135,1135,1135,0
20240415,155600,174205717,1135,1135,1135,1135,0
20240415,155500,174205717,1135,1135,1135,1135,0
20240415,155400,174205717,1135,1135,1135,1135,0
20240415,155300,174205717,1135,1135,1135,1135,0
20240415,155200,174205717,1135,1135,1135,1135,0
20240415,155100,174205717,1135,1135,1135,1135,0
20240415,155000,174205717,1135,1135,1135,1135,0
20240415,154900,174205717,1135,1135,1135,1135,0
20240415,154800,174205717,1135,1135,1135,1135,0
20240415,154700,174205717,1135,1135,1135,1135,0
20240415,154600,174205717,1135,1135,1135,1135,0
20240415,154500,174205717,1135,1135,1135,1135,0
20240415,154400,174205717,1135,1135,1135,1135,0
20240415,154300,174205717,1135,1135,1135,1135,0
20240415,154200,174205717,1135,1135,1135,1135,0
20240415,154100,174205717,1135,1135,1135,1135,0
20240415,154000,174205717,1135,1135,1135,1135,0
20240415,153900,174205717,1135,1135,1135,1135,0
20240415,153800,174205717,1135,1135,1135,1135,0
20240415,153700,174205717,1135,1135,1135,1135,0
20240415,153600,174205717,1135,1135,1135,1135,0
20240415,153500,174205717,1135,1135,1135,1135,0
20240415,153400,174205717,1135,1135,1135,1135,0
20240415,153300,174205717,1135,1135,1135,1135,0
20240415,153200,174205717,1135,1135,1135,1135,0
20240415,153100,174205717,1135,1135,1135,1135,0
20240415,153000,174205717,1135,1135,1135,1135,3651
20240415,152900,170061832,1133,1133,1133,1133,0
20240415,152800,170061832,1133,1133,1133,1133,0
20240415,152700,170061832,1133,1133,1133,1133,0
20240415,152600,170061832,1133,1133,1133,1133,0
20240415,152500,170061832,1133,1133,1133,1133,0
20240415,152400,170061832,1133,1133,1133,1133,0
20240415,152300,170061832,1133,1133,1133,1133,0
20240415,152200,170061832,1133,1133,1133,1133,0
20240415,152100,170061832,1133,1133,1133,1133,0
20240415,152000,170061832,1133,1133,1133,1133,0
20240415,151900,170061832,1133,1134,1134,1132,654
20240415,151800,169321138,1134,1134,1134,1134,0
20240415,151700,169321138,1134,1134,1134,1134,1
20240415,151600,169320004,1133,1133,1133,1133,500
20240415,151500,168753504,1134,1134,1134,1134,0
20240415,151400,168753504,1134,1134,1134,1134,2
20240415,151300,168751236,1136,1133,1136,1133,401
20240415,151200,168296900,1137,1137,1137,1137,0
20240415,151100,168296900,1137,1137,1137,1137,0
20240415,151000,168296900,1137,1137,1137,1137,0
20240415,150900,168296900,1137,1137,1137,1137,0
20240415,150800,168296900,1137,1137,1137,1137,0
20240415,150700,168296900,1137,1134,1137,1134,41
20240415,150600,168250403,1134,1134,1134,1134,10
20240415,150500,168239063,1134,1134,1134,1134,0
20240415,150400,168239063,1134,1134,1134,1134,319
20240415,150300,167877317,1134,1138,1138,1134,110
20240415,150200,167752561,1139,1139,1139,1139,0
20240415,150100,167752561,1139,1139,1139,1139,0
20240415,150000,167752561,1139,1139,1139,1139,11
20240415,145900,167740032,1131,1131,1131,1131,0
20240415,145800,167740032,1131,1133,1133,1131,3722
20240415,145700,163529740,1140,1140,1140,1140,0
20240415,145600,163529740,1140,1139,1140,1139,12
20240415,145500,163516070,1131,1141,1141,1131,20500
20240415,145400,140262719,1142,1142,1142,1142,17
20240415,145300,140243305,1142,1141,1142,1141,56
20240415,145200,140179398,1141,1141,1141,1141,34
20240415,145100,140140604,1141,1141,1141,1141,20
20240415,145000,140117784,1141,1141,1141,1141,11
20240415,144900,140105233,1141,1141,1141,1141,3
20240415,144800,140101810,1142,1142,1142,1142,0
20240415,144700,140101810,1142,1142,1142,1142,0
20240415,144600,140101810,1142,1142,1142,1142,0
20240415,144500,140101810,1142,1142,1142,1142,4
20240415,144400,140097242,1142,1142,1142,1142,0
20240415,144300,140097242,1142,1142,1142,1142,0
20240415,144200,140097242,1142,1141,1142,1141,1499
20240415,144100,138385733,1141,1141,1141,1141,0
20240415,144000,138385733,1141,1141,1141,1141,0
20240415,143900,138385733,1141,1141,1141,1141,0
20240415,143800,138385733,1141,1141,1141,1141,0
20240415,143700,138385733,1141,1141,1141,1141,0
20240415,143600,138385733,1141,1141,1141,1141,0
20240415,143500,138385733,1141,1141,1141,1141,10
20240415,143400,138374323,1141,1141,1141,1141,0
20240415,143300,138374323,1141,1141,1141,1141,0
20240415,143200,138374323,1141,1141,1141,1141,0
20240415,143100,138374323,1141,1141,1141,1141,0
20240415,143000,138374323,1141,1141,1141,1141,0
20240415,142900,138374323,1141,1141,1141,1141,0
20240415,142800,138374323,1141,1141,1141,1141,141
20240415,142700,138213442,1141,1141,1141,1141,354
20240415,142600,137809528,1141,1141,1141,1141,150
20240415,142500,137638378,1141,1141,1141,1141,0
20240415,142400,137638378,1141,1141,1141,1141,0
20240415,142300,137638378,1141,1141,1141,1141,0
20240415,142200,137638378,1141,1141,1141,1141,0
20240415,142100,137638378,1141,1141,1141,1141,0
20240415,142000,137638378,1141,1141,1141,1141,0
20240415,141900,137638378,1141,1141,1141,1141,0
20240415,141800,137638378,1141,1141,1141,1141,0
20240415,141700,137638378,1141,1141,1141,1141,0
20240415,141600,137638378,1141,1141,1141,1141,0
20240415,141500,137638378,1141,1141,1141,1141,0
20240415,141400,137638378,1141,1141,1141,1141,0
20240415,141300,137638378,1141,1141,1141,1141,0
20240415,141200,137638378,1141,1141,1141,1141,0
20240415,141100,137638378,1141,1141,1141,1141,0
20240415,141000,137638378,1141,1141,1141,1141,1
20240415,140900,137637237,1141,1141,1141,1141,0
20240415,140800,137637237,1141,1141,1141,1141,0
20240415,140700,137637237,1141,1141,1141,1141,0
20240415,140600,137637237,1141,1141,1141,1141,0
20240415,140500,137637237,1141,1141,1141,1141,0
20240415,140400,137637237,1141,1140,1141,1140,118
20240415,140300,137502711,1140,1140,1140,1140,350
20240415,140200,137103711,1140,1140,1140,1140,100
20240415,140100,136989711,1140,1140,1140,1140,0
20240415,140000,136989711,1140,1140,1140,1140,0
20240415,135900,136989711,1140,1140,1140,1140,0
20240415,135800,136989711,1140,1140,1140,1140,0
20240415,135700,136989711,1140,1140,1140,1140,0
20240415,135600,136989711,1140,1140,1140,1140,1
20240415,135500,136988571,1140,1140,1140,1140,3
20240415,135400,136985151,1139,1139,1139,1139,1249
20240415,135300,135562540,1139,1139,1139,1139,375
20240415,135200,135135415,1139,1139,1139,1139,0
20240415,135100,135135415,1139,1139,1139,1139,2
20240415,135000,135133137,1139,1139,1139,1139,0
20240415,134900,135133137,1139,1139,1139,1139,0
20240415,134800,135133137,1139,1139,1139,1139,0
20240415,134700,135133137,1139,1139,1139,1139,0
20240415,134600,135133137,1139,1139,1139,1139,0
20240415,134500,135133137,1139,1139,1139,1139,0
20240415,134400,135133137,1139,1139,1139,1139,0
20240415,134300,135133137,1139,1139,1139,1139,0
20240415,134200,135133137,1139,1139,1139,1139,0
20240415,134100,135133137,1139,1139,1139,1139,0
20240415,134000,135133137,1139,1139,1139,1139,0
20240415,133900,135133137,1139,1139,1139,1139,0
20240415,133800,135133137,1139,1139,1139,1139,0
20240415,133700,135133137,1139,1138,1139,1138,564
20240415,133600,134490904,1138,1138,1138,1138,0
20240415,133500,134490904,1138,1138,1138,1138,3
20240415,133400,134487490,1138,1138,1138,1138,0
20240415,133300,134487490,1138,1138,1138,1138,1
20240415,133200,134486352,1138,1138,1138,1138,0
20240415,133100,134486352,1138,1138,1138,1138,0
20240415,133000,134486352,1138,1138,1138,1138,0
20240415,132900,134486352,1138,1138,1138,1138,0
20240415,132800,134486352,1138,1138,1138,1138,1050
20240415,132700,133291452,1138,1138,1138,1138,300
20240415,132600,132950052,1138,1138,1138,1138,0
20240415,132500,132950052,1138,1138,1138,1138,0
20240415,132400,132950052,1138,1138,1138,1138,0
20240415,132300,132950052,1138,1138,1138,1138,0
20240415,132200,132950052,1138,1138,1138,1138,0
20240415,132100,132950052,1138,1138,1138,1138,0
20240415,132000,132950052,1138,1138,1138,1138,0
20240415,131900,132950052,1138,1138,1138,1138,0
20240415,131800,132950052,1138,1138,1138,1138,0
20240415,131700,132950052,1138,1138,1138,1138,0
20240415,131600,132950052,1138,1138,1138,1138,0
20240415,131500,132950052,1138,1138,1138,1138,1526
20240415,131400,131213464,1138,1136,1138,1136,1575
20240415,131300,129421316,1138,1138,1138,1138,0
20240415,131200,129421316,1138,1138,1138,1138,0
20240415,131100,129421316,1138,1138,1138,1138,0
20240415,131000,129421316,1138,1138,1138,1138,0
20240415,130900,129421316,1138,1138,1138,1138,1
20240415,130800,129420178,1136,1136,1136,1136,0
20240415,130700,129420178,1136,1136,1136,1136,0
20240415,130600,129420178,1136,1136,1136,1136,2741
20240415,130500,126306402,1135,1136,1136,1135,351
20240415,130400,125908016,1136,1136,1136,1136,0
20240415,130300,125908016,1136,1136,1136,1136,0
20240415,130200,125908016,1136,1136,1136,1136,180
20240415,130100,125703536,1136,1136,1136,1136,0
20240415,130000,125703536,1136,1135,1136,1135,201
20240415,125900,125475400,1135,1135,1135,1135,50
20240415,125800,125418650,1134,1134,1134,1134,0
20240415,125700,125418650,1134,1134,1134,1134,0
20240415,125600,125418650,1134,1134,1134,1134,0
20240415,125500,125418650,1134,1134,1134,1134,495
20240415,125400,124857320,1134,1134,1134,1134,0
20240415,125300,124857320,1134,1134,1134,1134,1150
20240415,125200,123553220,1136,1136,1136,1136,0
20240415,125100,123553220,1136,1136,1136,1136,3
20240415,125000,123549812,1136,1136,1136,1136,998
20240415,124900,122416084,1136,1136,1136,1136,0
20240415,124800,122416084,1136,1136,1136,1136,0
20240415,124700,122416084,1136,1136,1136,1136,0
20240415,124600,122416084,1136,1136,1136,1136,1
20240415,124500,122414948,1133,1133,1133,1133,0
20240415,124400,122414948,1133,1133,1133,1133,0
20240415,124300,122414948,1133,1135,1135,1133,2206
20240415,124200,119911144,1134,1134,1134,1134,0
20240415,124100,119911144,1134,1134,1134,1134,8809
20240415,124000,109921738,1134,1134,1134,1134,190
20240415,123900,109706278,1135,1135,1135,1135,1
20240415,123800,109705143,1135,1135,1135,1135,0
20240415,123700,109705143,1135,1135,1135,1135,0
20240415,123600,109705143,1135,1135,1135,1135,0
20240415,123500,109705143,1135,1135,1135,1135,0
20240415,123400,109705143,1135,1135,1135,1135,0
20240415,123300,109705143,1135,1135,1135,1135,0
20240415,123200,109705143,1135,1135,1135,1135,0
20240415,123100,109705143,1135,1135,1135,1135,2
20240415,123000,109702873,1135,1135,1135,1135,0
20240415,122900,109702873,1135,1135,1135,1135,0
20240415,122800,109702873,1135,1135,1135,1135,0
20240415,122700,109702873,1135,1135,1135,1135,0
20240415,122600,109702873,1135,1135,1135,1135,0
20240415,122500,109702873,1135,1135,1135,1135,11
20240415,122400,109690388,1134,1134,1134,1134,0
20240415,122300,109690388,1134,1134,1134,1134,150
20240415,122200,109520288,1136,1136,1136,1136,10
20240415,122100,109508928,1134,1134,1134,1134,700
20240415,122000,108715128,1138,1138,1138,1138,0
20240415,121900,108715128,1138,1138,1138,1138,0
20240415,121800,108715128,1138,1138,1138,1138,0
20240415,121700,108715128,1138,1138,1138,1138,0
20240415,121600,108715128,1138,1138,1138,1138,6
20240415,121500,108708300,1138,1138,1138,1138,0
20240415,121400,108708300,1138,1138,1138,1138,0
20240415,121300,108708300,1138,1138,1138,1138,0
20240415,121200,108708300,1138,1138,1138,1138,60
20240415,121100,108640020,1138,1138,1138,1138,0
20240415,121000,108640020,1138,1138,1138,1138,0
20240415,120900,108640020,1138,1138,1138,1138,1
20240415,120800,108638882,1131,1133,1133,1131,9240
20240415,120700,98184524,1138,1138,1138,1138,0
20240415,120600,98184524,1138,1138,1138,1138,0
20240415,120500,98184524,1138,1138,1138,1138,0
20240415,120400,98184524,1138,1138,1138,1138,0
20240415,120300,98184524,1138,1138,1138,1138,0
20240415,120200,98184524,1138,1138,1138,1138,0
20240415,120100,98184524,1138,1138,1138,1138,0
20240415,120000,98184524,1138,1138,1138,1138,1
20240415,115900,98183386,1138,1138,1138,1138,0
20240415,115800,98183386,1138,1138,1138,1138,0
20240415,115700,98183386,1138,1138,1138,1138,0
20240415,115600,98183386,1138,1138,1138,1138,0
20240415,115500,98183386,1138,1133,1138,1133,33
20240415,115400,98145992,1132,1132,1132,1132,0
20240415,115300,98145992,1132,1132,1132,1132,0
20240415,115200,98145992,1132,1133,1133,1132,1000
20240415,115100,97013749,1133,1133,1133,1133,800
20240415,115000,96107349,1135,1135,1135,1135,0
20240415,114900,96107349,1135,1135,1135,1135,200
20240415,114800,95880349,1139,1139,1139,1139,0
20240415,114700,95880349,1139,1139,1139,1139,46
20240415,114600,95827955,1139,1139,1139,1139,0
20240415,114500,95827955,1139,1139,1139,1139,0
20240415,114400,95827955,1139,1139,1139,1139,0
20240415,114300,95827955,1139,1139,1139,1139,0
20240415,114200,95827955,1139,1139,1139,1139,7
20240415,114100,95819982,1135,1134,1135,1134,255
20240415,114000,95530712,1134,1134,1134,1134,6018
20240415,113900,88706300,1134,1134,1134,1134,0
20240415,113800,88706300,1134,1134,1134,1134,0
20240415,113700,88706300,1134,1134,1134,1134,100
20240415,113600,88592900,1134,1134,1134,1134,40
20240415,113500,88547540,1134,1134,1134,1134,1000
20240415,113400,87413540,1134,1134,1134,1134,0
20240415,113300,87413540,1134,1134,1134,1134,0
20240415,113200,87413540,1134,1134,1134,1134,0
20240415,113100,87413540,1134,1134,1134,1134,1001
20240415,113000,86278406,1134,1134,1134,1134,0
20240415,112900,86278406,1134,1134,1134,1134,0
20240415,112800,86278406,1134,1134,1134,1134,0
20240415,112700,86278406,1134,1133,1134,1133,1696
20240415,112600,84356538,1133,1133,1133,1133,400
20240415,112500,83903338,1133,1133,1133,1133,600
20240415,112400,83223538,1133,1133,1133,1133,0
20240415,112300,83223538,1133,1133,1133,1133,1211
20240415,112200,81851475,1134,1134,1134,1134,1
20240415,112100,81850341,1133,1133,1133,1133,0
20240415,112000,81850341,1133,1133,1133,1133,0
20240415,111900,81850341,1133,1133,1133,1133,20
20240415,111800,81827681,1134,1134,1134,1134,1385
20240415,111700,80257091,1134,1137,1137,1134,10000
20240415,111600,68905148,1137,1137,1137,1137,0
20240415,111500,68905148,1137,1137,1137,1137,0
20240415,111400,68905148,1137,1137,1137,1137,1080
20240415,111300,67677188,1137,1137,1137,1137,250
20240415,111200,67392938,1138,1138,1138,1138,0
20240415,111100,67392938,1138,1138,1138,1138,0
20240415,111000,67392938,1138,1138,1138,1138,0
20240415,110900,67392938,1138,1138,1138,1138,0
20240415,110800,67392938,1138,1137,1138,1137,504
20240415,110700,66819390,1138,1138,1138,1138,0
20240415,110600,66819390,1138,1138,1138,1138,0
20240415,110500,66819390,1138,1138,1138,1138,1
20240415,110400,66818252,1137,1137,1137,1137,0
20240415,110300,66818252,1137,1137,1137,1137,0
20240415,110200,66818252,1137,1137,1137,1137,0
20240415,110100,66818252,1137,1137,1137,1137,68
20240415,110000,66740936,1138,1138,1138,1138,1
20240415,105900,66739798,1136,1138,1138,1136,71
20240415,105800,66659002,1138,1138,1138,1138,50
20240415,105700,66602102,1137,1137,1137,1137,0
20240415,105600,66602102,1137,1137,1137,1137,0
20240415,105500,66602102,1137,1137,1137,1137,424
20240415,105400,66120014,1138,1138,1138,1138,0
20240415,105300,66120014,1138,1138,1138,1138,0
20240415,105200,66120014,1138,1138,1138,1138,0
20240415,105100,66120014,1138,1138,1138,1138,0
20240415,105000,66120014,1138,1138,1138,1138,0
20240415,104900,66120014,1138,1138,1138,1138,0
20240415,104800,66120014,1138,1138,1138,1138,0
20240415,104700,66120014,1138,1138,1138,1138,0
20240415,104600,66120014,1138,1138,1138,1138,0
20240415,104500,66120014,1138,1138,1138,1138,105
20240415,104400,66000524,1138,1138,1138,1138,1
20240415,104300,65999386,1136,1136,1136,1136,0
20240415,104200,65999386,1136,1136,1136,1136,0
20240415,104100,65999386,1136,1136,1136,1136,0
20240415,104000,65999386,1136,1136,1136,1136,200
20240415,103900,65772186,1137,1137,1137,1137,0
20240415,103800,65772186,1137,1137,1137,1137,450
20240415,103700,65260536,1136,1136,1136,1136,0
20240415,103600,65260536,1136,1138,1138,1136,5701
20240415,103500,58782822,1138,1138,1138,1138,1
20240415,103400,58781684,1138,1138,1138,1138,500
20240415,103300,58212684,1138,1138,1138,1138,0
20240415,103200,58212684,1138,1138,1138,1138,0
20240415,103100,58212684,1138,1138,1138,1138,0
20240415,103000,58212684,1138,1138,1138,1138,31
20240415,102900,58177406,1139,1139,1139,1139,0
20240415,102800,58177406,1139,1139,1139,1139,1
20240415,102700,58176267,1138,1138,1138,1138,1441
20240415,102600,56536409,1138,1138,1138,1138,1000
20240415,102500,55398409,1138,1138,1138,1138,0
20240415,102400,55398409,1138,1138,1138,1138,0
20240415,102300,55398409,1138,1138,1138,1138,0
20240415,102200,55398409,1138,1138,1138,1138,0
20240415,102100,55398409,1138,1138,1138,1138,100
20240415,102000,55284609,1139,1139,1139,1139,0
20240415,101900,55284609,1139,1139,1139,1139,0
20240415,101800,55284609,1139,1139,1139,1139,266
20240415,101700,54981635,1139,1139,1139,1139,0
20240415,101600,54981635,1139,1139,1139,1139,0
20240415,101500,54981635,1139,1139,1139,1139,0
20240415,101400,54981635,1139,1139,1139,1139,0
20240415,101300,54981635,1139,1139,1139,1139,210
20240415,101200,54742445,1142,1142,1142,1142,0
20240415,101100,54742445,1142,1142,1142,1142,0
20240415,101000,54742445,1142,1142,1142,1142,0
20240415,100900,54742445,1142,1139,1142,1139,104
20240415,100800,54623929,1139,1140,1140,1139,1282
20240415,100700,53163412,1142,1142,1142,1142,0
20240415,100600,53163412,1142,1140,1142,1140,70
20240415,100500,53083610,1140,1140,1140,1140,1
20240415,100400,53082470,1140,1140,1140,1140,12
20240415,100300,53068790,1140,1140,1140,1140,0
20240415,100200,53068790,1140,1140,1140,1140,1
20240415,100100,53067650,1140,1140,1140,1140,1
20240415,100000,53066510,1139,1139,1139,1139,0
20240415,095900,53066510,1139,1139,1139,1139,0
20240415,095800,53066510,1139,1139,1139,1139,0
20240415,095700,53066510,1139,1139,1139,1139,11
20240415,095600,53053981,1139,1139,1139,1139,0
20240415,095500,53053981,1139,1139,1139,1139,0
20240415,095400,53053981,1139,1140,1140,1139,500
20240415,095300,52484291,1143,1143,1143,1143,0
20240415,095200,52484291,1143,1143,1143,1143,0
20240415,095100,52484291,1143,1143,1143,1143,0
20240415,095000,52484291,1143,1143,1143,1143,0
20240415,094900,52484291,1143,1143,1143,1143,0
20240415,094800,52484291,1143,1143,1143,1143,0
20240415,094700,52484291,1143,1143,1143,1143,300
20240415,094600,52141391,1143,1142,1143,1142,1759
20240415,094500,50132267,1142,1142,1142,1142,0
20240415,094400,50132267,1142,1142,1142,1142,0
20240415,094300,50132267,1142,1142,1142,1142,1
20240415,094200,50131125,1142,1142,1142,1142,280
20240415,094100,49811365,1142,1141,1142,1141,17
20240415,094000,49791961,1143,1143,1143,1143,1
20240415,093900,49790818,1140,1140,1140,1140,0
20240415,093800,49790818,1140,1142,1143,1140,535
20240415,093700,49180625,1142,1142,1142,1142,0
20240415,093600,49180625,1142,1141,1142,1141,100
20240415,093500,49066490,1141,1141,1141,1141,0
20240415,093400,49066490,1141,1141,1141,1141,0
20240415,093300,49066490,1141,1140,1141,1140,487
20240415,093200,48511309,1140,1136,1140,1136,2779
20240415,093100,45354357,1136,1135,1136,1134,402
20240415,093000,44898326,1135,1135,1135,1135,5
20240415,092900,44892651,1135,1135,1135,1135,0
20240415,092800,44892651,1135,1135,1135,1135,0
20240415,092700,44892651,1135,1135,1135,1135,95
20240415,092600,44784826,1133,1133,1133,1133,0
20240415,092500,44784826,1133,1133,1133,1133,0
20240415,092400,44784826,1133,1136,1136,1133,6889
20240415,092300,36960014,1136,1133,1136,1133,2434
20240415,092200,34196292,1136,1134,1136,1133,243
20240415,092100,33920892,1134,1134,1134,1134,0
20240415,092000,33920892,1134,1134,1134,1134,0
20240415,091900,33920892,1134,1134,1134,1134,778
20240415,091800,33038640,1134,1134,1134,1134,1323
20240415,091700,31538358,1134,1134,1134,1134,200
20240415,091600,31311558,1134,1136,1136,1134,2354
20240415,091500,28640400,1136,1136,1136,1136,5
20240415,091400,28634720,1135,1135,1135,1135,0
20240415,091300,28634720,1135,1135,1135,1135,1320
20240415,091200,27136520,1135,1136,1136,1135,800
20240415,091100,26228292,1135,1135,1135,1135,82
20240415,091000,26135222,1134,1134,1134,1134,0
20240415,090900,26135222,1134,1134,1134,1134,200
20240415,090800,25908422,1140,1140,1140,1140,0
20240415,090700,25908422,1140,1138,1141,1134,331
20240415,090600,25532459,1139,1139,1139,1132,60
20240415,090500,25464399,1139,1132,1139,1131,227
20240415,090400,25207436,1134,1134,1134,1130,3561
20240415,090300,21183222,1134,1138,1138,1130,11807
20240415,090200,7784767,1138,1142,1142,1138,4571
20240415,090100,2576124,1142,1149,1149,1142,368
20240415,090000,2155142,1150,1152,1152,1150,1871