KissMeData/109860/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,195500,26784220,9200,9200,9200,9200,61
20240415,195400,26784220,9200,9200,9200,9200,0
20240415,195300,26784220,9200,9200,9200,9200,0
20240415,195200,26784220,9200,9200,9200,9200,0
20240415,195100,26784220,9200,9200,9200,9200,0
20240415,195000,26784220,9200,9200,9200,9200,0
20240415,194900,26784220,9200,9200,9200,9200,0
20240415,194800,26784220,9200,9200,9200,9200,0
20240415,194700,26784220,9200,9200,9200,9200,0
20240415,194600,26784220,9200,9200,9200,9200,0
20240415,194500,26784220,9200,9200,9200,9200,0
20240415,194400,26784220,9200,9200,9200,9200,0
20240415,194300,26784220,9200,9200,9200,9200,0
20240415,194200,26784220,9200,9200,9200,9200,0
20240415,194100,26784220,9200,9200,9200,9200,0
20240415,194000,26784220,9200,9200,9200,9200,0
20240415,193900,26784220,9200,9200,9200,9200,0
20240415,193800,26784220,9200,9200,9200,9200,0
20240415,193700,26784220,9200,9200,9200,9200,0
20240415,193600,26784220,9200,9200,9200,9200,0
20240415,193500,26784220,9200,9200,9200,9200,0
20240415,193400,26784220,9200,9200,9200,9200,0
20240415,193300,26784220,9200,9200,9200,9200,0
20240415,193200,26784220,9200,9200,9200,9200,0
20240415,193100,26784220,9200,9200,9200,9200,0
20240415,193000,26784220,9200,9200,9200,9200,0
20240415,192900,26784220,9200,9200,9200,9200,0
20240415,192800,26784220,9200,9200,9200,9200,0
20240415,192700,26784220,9200,9200,9200,9200,0
20240415,192600,26784220,9200,9200,9200,9200,0
20240415,192500,26784220,9200,9200,9200,9200,61
20240415,192400,26784220,9200,9200,9200,9200,0
20240415,192300,26784220,9200,9200,9200,9200,0
20240415,192200,26784220,9200,9200,9200,9200,0
20240415,192100,26784220,9200,9200,9200,9200,0
20240415,192000,26784220,9200,9200,9200,9200,0
20240415,191900,26784220,9200,9200,9200,9200,0
20240415,191800,26784220,9200,9200,9200,9200,0
20240415,191700,26784220,9200,9200,9200,9200,0
20240415,191600,26784220,9200,9200,9200,9200,0
20240415,191500,26784220,9200,9200,9200,9200,0
20240415,191400,26784220,9200,9200,9200,9200,0
20240415,191300,26784220,9200,9200,9200,9200,0
20240415,191200,26784220,9200,9200,9200,9200,0
20240415,191100,26784220,9200,9200,9200,9200,0
20240415,191000,26784220,9200,9200,9200,9200,0
20240415,190900,26784220,9200,9200,9200,9200,0
20240415,190800,26784220,9200,9200,9200,9200,0
20240415,190700,26784220,9200,9200,9200,9200,0
20240415,190600,26784220,9200,9200,9200,9200,0
20240415,190500,26784220,9200,9200,9200,9200,0
20240415,190400,26784220,9200,9200,9200,9200,0
20240415,190300,26784220,9200,9200,9200,9200,0
20240415,190200,26784220,9200,9200,9200,9200,0
20240415,190100,26784220,9200,9200,9200,9200,0
20240415,190000,26784220,9200,9200,9200,9200,0
20240415,185900,26784220,9200,9200,9200,9200,0
20240415,185800,26784220,9200,9200,9200,9200,0
20240415,185700,26784220,9200,9200,9200,9200,0
20240415,185600,26784220,9200,9200,9200,9200,0
20240415,185500,26784220,9200,9200,9200,9200,61
20240415,185400,26784220,9200,9200,9200,9200,0
20240415,185300,26784220,9200,9200,9200,9200,0
20240415,185200,26784220,9200,9200,9200,9200,0
20240415,185100,26784220,9200,9200,9200,9200,0
20240415,185000,26784220,9200,9200,9200,9200,0
20240415,184900,26784220,9200,9200,9200,9200,0
20240415,184800,26784220,9200,9200,9200,9200,0
20240415,184700,26784220,9200,9200,9200,9200,0
20240415,184600,26784220,9200,9200,9200,9200,0
20240415,184500,26784220,9200,9200,9200,9200,0
20240415,184400,26784220,9200,9200,9200,9200,0
20240415,184300,26784220,9200,9200,9200,9200,0
20240415,184200,26784220,9200,9200,9200,9200,0
20240415,184100,26784220,9200,9200,9200,9200,0
20240415,184000,26784220,9200,9200,9200,9200,0
20240415,183900,26784220,9200,9200,9200,9200,0
20240415,183800,26784220,9200,9200,9200,9200,0
20240415,183700,26784220,9200,9200,9200,9200,0
20240415,183600,26784220,9200,9200,9200,9200,0
20240415,183500,26784220,9200,9200,9200,9200,0
20240415,183400,26784220,9200,9200,9200,9200,0
20240415,183300,26784220,9200,9200,9200,9200,0
20240415,183200,26784220,9200,9200,9200,9200,0
20240415,183100,26784220,9200,9200,9200,9200,0
20240415,183000,26784220,9200,9200,9200,9200,0
20240415,182900,26784220,9200,9200,9200,9200,0
20240415,182800,26784220,9200,9200,9200,9200,0
20240415,182700,26784220,9200,9200,9200,9200,0
20240415,182600,26784220,9200,9200,9200,9200,0
20240415,182500,26784220,9200,9200,9200,9200,61
20240415,182400,26784220,9200,9200,9200,9200,0
20240415,182300,26784220,9200,9200,9200,9200,0
20240415,182200,26784220,9200,9200,9200,9200,0
20240415,182100,26784220,9200,9200,9200,9200,0
20240415,182000,26784220,9200,9200,9200,9200,0
20240415,181900,26784220,9200,9200,9200,9200,0
20240415,181800,26784220,9200,9200,9200,9200,0
20240415,181700,26784220,9200,9200,9200,9200,0
20240415,181600,26784220,9200,9200,9200,9200,0
20240415,181500,26784220,9200,9200,9200,9200,0
20240415,181400,26784220,9200,9200,9200,9200,0
20240415,181300,26784220,9200,9200,9200,9200,0
20240415,181200,26784220,9200,9200,9200,9200,0
20240415,181100,26784220,9200,9200,9200,9200,0
20240415,181000,26784220,9200,9200,9200,9200,0
20240415,180900,26784220,9200,9200,9200,9200,0
20240415,180800,26784220,9200,9200,9200,9200,0
20240415,180700,26784220,9200,9200,9200,9200,0
20240415,180600,26784220,9200,9200,9200,9200,0
20240415,180500,26784220,9200,9200,9200,9200,0
20240415,180400,26784220,9200,9200,9200,9200,0
20240415,180300,26784220,9200,9200,9200,9200,0
20240415,180200,26784220,9200,9200,9200,9200,0
20240415,180100,26784220,9200,9200,9200,9200,0
20240415,180000,26784220,9200,9200,9200,9200,0
20240415,175900,26784220,9200,9200,9200,9200,0
20240415,175800,26784220,9200,9200,9200,9200,0
20240415,175700,26784220,9200,9200,9200,9200,0
20240415,175600,26784220,9200,9200,9200,9200,0
20240415,175500,26784220,9200,9200,9200,9200,61
20240415,175400,26784220,9200,9200,9200,9200,0
20240415,175300,26784220,9200,9200,9200,9200,0
20240415,175200,26784220,9200,9200,9200,9200,0
20240415,175100,26784220,9200,9200,9200,9200,0
20240415,175000,26784220,9200,9200,9200,9200,0
20240415,174900,26784220,9200,9200,9200,9200,0
20240415,174800,26784220,9200,9200,9200,9200,0
20240415,174700,26784220,9200,9200,9200,9200,0
20240415,174600,26784220,9200,9200,9200,9200,0
20240415,174500,26784220,9200,9200,9200,9200,0
20240415,174400,26784220,9200,9200,9200,9200,0
20240415,174300,26784220,9200,9200,9200,9200,0
20240415,174200,26784220,9200,9200,9200,9200,0
20240415,174100,26784220,9200,9200,9200,9200,0
20240415,174000,26784220,9200,9200,9200,9200,0
20240415,173900,26784220,9200,9200,9200,9200,0
20240415,173800,26784220,9200,9200,9200,9200,0
20240415,173700,26784220,9200,9200,9200,9200,0
20240415,173600,26784220,9200,9200,9200,9200,0
20240415,173500,26784220,9200,9200,9200,9200,0
20240415,173400,26784220,9200,9200,9200,9200,0
20240415,173300,26784220,9200,9200,9200,9200,0
20240415,173200,26784220,9200,9200,9200,9200,0
20240415,173100,26784220,9200,9200,9200,9200,0
20240415,173000,26784220,9200,9200,9200,9200,0
20240415,172900,26784220,9200,9200,9200,9200,0
20240415,172800,26784220,9200,9200,9200,9200,0
20240415,172700,26784220,9200,9200,9200,9200,0
20240415,172600,26784220,9200,9200,9200,9200,0
20240415,172500,26784220,9200,9200,9200,9200,61
20240415,172400,26784220,9200,9200,9200,9200,0
20240415,172300,26784220,9200,9200,9200,9200,0
20240415,172200,26784220,9200,9200,9200,9200,0
20240415,172100,26784220,9200,9200,9200,9200,0
20240415,172000,26784220,9200,9200,9200,9200,0
20240415,171900,26784220,9200,9200,9200,9200,0
20240415,171800,26784220,9200,9200,9200,9200,0
20240415,171700,26784220,9200,9200,9200,9200,0
20240415,171600,26784220,9200,9200,9200,9200,0
20240415,171500,26784220,9200,9200,9200,9200,0
20240415,171400,26784220,9200,9200,9200,9200,0
20240415,171300,26784220,9200,9200,9200,9200,0
20240415,171200,26784220,9200,9200,9200,9200,0
20240415,171100,26784220,9200,9200,9200,9200,0
20240415,171000,26784220,9200,9200,9200,9200,0
20240415,170900,26784220,9200,9200,9200,9200,0
20240415,170800,26784220,9200,9200,9200,9200,0
20240415,170700,26784220,9200,9200,9200,9200,0
20240415,170600,26784220,9200,9200,9200,9200,0
20240415,170500,26784220,9200,9200,9200,9200,0
20240415,170400,26784220,9200,9200,9200,9200,0
20240415,170300,26784220,9200,9200,9200,9200,0
20240415,170200,26784220,9200,9200,9200,9200,0
20240415,170100,26784220,9200,9200,9200,9200,0
20240415,170000,26784220,9200,9200,9200,9200,0
20240415,165900,26784220,9200,9200,9200,9200,0
20240415,165800,26784220,9200,9200,9200,9200,0
20240415,165700,26784220,9200,9200,9200,9200,0
20240415,165600,26784220,9200,9200,9200,9200,0
20240415,165500,26784220,9200,9200,9200,9200,61
20240415,165400,26784220,9200,9200,9200,9200,0
20240415,165300,26784220,9200,9200,9200,9200,0
20240415,165200,26784220,9200,9200,9200,9200,0
20240415,165100,26784220,9200,9200,9200,9200,0
20240415,165000,26784220,9200,9200,9200,9200,0
20240415,164900,26784220,9200,9200,9200,9200,0
20240415,164800,26784220,9200,9200,9200,9200,0
20240415,164700,26784220,9200,9200,9200,9200,0
20240415,164600,26784220,9200,9200,9200,9200,0
20240415,164500,26784220,9200,9200,9200,9200,0
20240415,164400,26784220,9200,9200,9200,9200,0
20240415,164300,26784220,9200,9200,9200,9200,0
20240415,164200,26784220,9200,9200,9200,9200,0
20240415,164100,26784220,9200,9200,9200,9200,0
20240415,164000,26784220,9200,9200,9200,9200,0
20240415,163900,26784220,9200,9200,9200,9200,0
20240415,163800,26784220,9200,9200,9200,9200,0
20240415,163700,26784220,9200,9200,9200,9200,0
20240415,163600,26784220,9200,9200,9200,9200,0
20240415,163500,26784220,9200,9200,9200,9200,0
20240415,163400,26784220,9200,9200,9200,9200,0
20240415,163300,26784220,9200,9200,9200,9200,0
20240415,163200,26784220,9200,9200,9200,9200,0
20240415,163100,26784220,9200,9200,9200,9200,0
20240415,163000,26784220,9200,9200,9200,9200,0
20240415,162900,26784220,9200,9200,9200,9200,0
20240415,162800,26784220,9200,9200,9200,9200,0
20240415,162700,26784220,9200,9200,9200,9200,0
20240415,162600,26784220,9200,9200,9200,9200,0
20240415,162500,26784220,9200,9200,9200,9200,61
20240415,162400,26784220,9200,9200,9200,9200,0
20240415,162300,26784220,9200,9200,9200,9200,0
20240415,162200,26784220,9200,9200,9200,9200,0
20240415,162100,26784220,9200,9200,9200,9200,0
20240415,162000,26784220,9200,9200,9200,9200,0
20240415,161900,26784220,9200,9200,9200,9200,0
20240415,161800,26784220,9200,9200,9200,9200,0
20240415,161700,26784220,9200,9200,9200,9200,0
20240415,161600,26784220,9200,9200,9200,9200,0
20240415,161500,26784220,9200,9200,9200,9200,0
20240415,161400,26784220,9200,9200,9200,9200,0
20240415,161300,26784220,9200,9200,9200,9200,0
20240415,161200,26784220,9200,9200,9200,9200,0
20240415,161100,26784220,9200,9200,9200,9200,0
20240415,161000,26784220,9200,9200,9200,9200,0
20240415,160900,26784220,9200,9200,9200,9200,0
20240415,160800,26784220,9200,9200,9200,9200,0
20240415,160700,26784220,9200,9200,9200,9200,0
20240415,160600,26784220,9200,9200,9200,9200,0
20240415,160500,26784220,9200,9200,9200,9200,0
20240415,160400,26784220,9200,9200,9200,9200,0
20240415,160300,26784220,9200,9200,9200,9200,0
20240415,160200,26784220,9200,9200,9200,9200,0
20240415,160100,26784220,9200,9200,9200,9200,0
20240415,160000,26784220,9200,9200,9200,9200,0
20240415,155900,26784220,9200,9200,9200,9200,0
20240415,155800,26784220,9200,9200,9200,9200,0
20240415,155700,26784220,9200,9200,9200,9200,0
20240415,155600,26784220,9200,9200,9200,9200,0
20240415,155500,26784220,9200,9200,9200,9200,61
20240415,155400,26784220,9200,9200,9200,9200,0
20240415,155300,26784220,9200,9200,9200,9200,0
20240415,155200,26784220,9200,9200,9200,9200,0
20240415,155100,26784220,9200,9200,9200,9200,0
20240415,155000,26784220,9200,9200,9200,9200,0
20240415,154900,26784220,9200,9200,9200,9200,0
20240415,154800,26784220,9200,9200,9200,9200,0
20240415,154700,26784220,9200,9200,9200,9200,0
20240415,154600,26784220,9200,9200,9200,9200,0
20240415,154500,26784220,9200,9200,9200,9200,0
20240415,154400,26784220,9200,9200,9200,9200,0
20240415,154300,26784220,9200,9200,9200,9200,0
20240415,154200,26784220,9200,9200,9200,9200,0
20240415,154100,26784220,9200,9200,9200,9200,0
20240415,154000,26784220,9200,9200,9200,9200,0
20240415,153900,26784220,9200,9200,9200,9200,0
20240415,153800,26784220,9200,9200,9200,9200,0
20240415,153700,26784220,9200,9200,9200,9200,0
20240415,153600,26784220,9200,9200,9200,9200,0
20240415,153500,26784220,9200,9200,9200,9200,0
20240415,153400,26784220,9200,9200,9200,9200,0
20240415,153300,26784220,9200,9200,9200,9200,0
20240415,153200,26784220,9200,9200,9200,9200,0
20240415,153100,26784220,9200,9200,9200,9200,0
20240415,153000,26784220,9200,9200,9200,9200,61
20240415,152900,26223020,9180,9180,9180,9180,0
20240415,152800,26223020,9180,9180,9180,9180,0
20240415,152700,26223020,9180,9180,9180,9180,0
20240415,152600,26223020,9180,9180,9180,9180,0
20240415,152500,26223020,9180,9180,9180,9180,0
20240415,152400,26223020,9180,9180,9180,9180,0
20240415,152300,26223020,9180,9180,9180,9180,0
20240415,152200,26223020,9180,9180,9180,9180,0
20240415,152100,26223020,9180,9180,9180,9180,0
20240415,152000,26223020,9180,9180,9180,9180,0
20240415,151900,26223020,9180,9180,9180,9180,0
20240415,151800,26223020,9180,9180,9180,9180,0
20240415,151700,26223020,9180,9180,9180,9180,0
20240415,151600,26223020,9180,9180,9180,9180,0
20240415,151500,26223020,9180,9180,9180,9180,0
20240415,151400,26223020,9180,9180,9180,9180,0
20240415,151300,26223020,9180,9180,9180,9180,0
20240415,151200,26223020,9180,9180,9180,9180,0
20240415,151100,26223020,9180,9180,9180,9180,54
20240415,151000,25727300,9190,9190,9190,9190,0
20240415,150900,25727300,9190,9190,9190,9190,0
20240415,150800,25727300,9190,9190,9190,9190,0
20240415,150700,25727300,9190,9190,9190,9190,0
20240415,150600,25727300,9190,9190,9190,9190,0
20240415,150500,25727300,9190,9190,9190,9190,0
20240415,150400,25727300,9190,9190,9190,9190,0
20240415,150300,25727300,9190,9190,9190,9190,0
20240415,150200,25727300,9190,9190,9190,9190,1
20240415,150100,25718110,9190,9190,9190,9190,0
20240415,150000,25718110,9190,9190,9190,9190,0
20240415,145900,25718110,9190,9190,9190,9190,3
20240415,145800,25690540,9200,9200,9200,9200,1
20240415,145700,25681340,9200,9200,9200,9200,1
20240415,145600,25672140,9160,9160,9160,9160,0
20240415,145500,25672140,9160,9160,9160,9160,0
20240415,145400,25672140,9160,9160,9160,9160,0
20240415,145300,25672140,9160,9160,9160,9160,0
20240415,145200,25672140,9160,9160,9160,9160,0
20240415,145100,25672140,9160,9160,9160,9160,0
20240415,145000,25672140,9160,9160,9160,9160,0
20240415,144900,25672140,9160,9160,9160,9160,0
20240415,144800,25672140,9160,9160,9160,9160,0
20240415,144700,25672140,9160,9160,9160,9160,0
20240415,144600,25672140,9160,9160,9160,9160,0
20240415,144500,25672140,9160,9160,9160,9160,0
20240415,144400,25672140,9160,9160,9160,9160,0
20240415,144300,25672140,9160,9160,9160,9160,0
20240415,144200,25672140,9160,9160,9160,9160,0
20240415,144100,25672140,9160,9160,9160,9160,0
20240415,144000,25672140,9160,9160,9160,9160,0
20240415,143900,25672140,9160,9160,9160,9160,0
20240415,143800,25672140,9160,9160,9160,9160,0
20240415,143700,25672140,9160,9160,9160,9160,0
20240415,143600,25672140,9160,9160,9160,9160,0
20240415,143500,25672140,9160,9160,9160,9160,0
20240415,143400,25672140,9160,9160,9160,9160,0
20240415,143300,25672140,9160,9160,9160,9160,0
20240415,143200,25672140,9160,9160,9160,9160,0
20240415,143100,25672140,9160,9160,9160,9160,0
20240415,143000,25672140,9160,9160,9160,9160,0
20240415,142900,25672140,9160,9160,9160,9160,0
20240415,142800,25672140,9160,9160,9160,9160,0
20240415,142700,25672140,9160,9160,9160,9160,0
20240415,142600,25672140,9160,9160,9160,9160,0
20240415,142500,25672140,9160,9160,9160,9160,0
20240415,142400,25672140,9160,9160,9160,9160,0
20240415,142300,25672140,9160,9160,9160,9160,0
20240415,142200,25672140,9160,9160,9160,9160,0
20240415,142100,25672140,9160,9160,9160,9160,0
20240415,142000,25672140,9160,9160,9160,9160,0
20240415,141900,25672140,9160,9160,9160,9160,0
20240415,141800,25672140,9160,9160,9160,9160,0
20240415,141700,25672140,9160,9160,9160,9160,0
20240415,141600,25672140,9160,9160,9160,9160,0
20240415,141500,25672140,9160,9160,9160,9160,0
20240415,141400,25672140,9160,9160,9160,9160,0
20240415,141300,25672140,9160,9160,9160,9160,0
20240415,141200,25672140,9160,9160,9160,9160,0
20240415,141100,25672140,9160,9160,9160,9160,0
20240415,141000,25672140,9160,9160,9160,9160,0
20240415,140900,25672140,9160,9160,9160,9160,0
20240415,140800,25672140,9160,9160,9160,9160,0
20240415,140700,25672140,9160,9160,9160,9160,0
20240415,140600,25672140,9160,9160,9160,9160,0
20240415,140500,25672140,9160,9160,9160,9160,0
20240415,140400,25672140,9160,9160,9160,9160,0
20240415,140300,25672140,9160,9160,9160,9160,0
20240415,140200,25672140,9160,9160,9160,9160,0
20240415,140100,25672140,9160,9160,9160,9160,0
20240415,140000,25672140,9160,9160,9160,9160,0
20240415,135900,25672140,9160,9160,9160,9160,0
20240415,135800,25672140,9160,9160,9160,9160,0
20240415,135700,25672140,9160,9160,9160,9160,0
20240415,135600,25672140,9160,9160,9160,9160,0
20240415,135500,25672140,9160,9160,9160,9160,0
20240415,135400,25672140,9160,9160,9160,9160,0
20240415,135300,25672140,9160,9160,9160,9160,0
20240415,135200,25672140,9160,9160,9160,9160,0
20240415,135100,25672140,9160,9160,9160,9160,0
20240415,135000,25672140,9160,9160,9160,9160,0
20240415,134900,25672140,9160,9160,9160,9160,0
20240415,134800,25672140,9160,9160,9160,9160,0
20240415,134700,25672140,9160,9160,9160,9160,0
20240415,134600,25672140,9160,9160,9160,9160,0
20240415,134500,25672140,9160,9160,9160,9160,0
20240415,134400,25672140,9160,9160,9160,9160,0
20240415,134300,25672140,9160,9160,9160,9160,0
20240415,134200,25672140,9160,9160,9160,9160,0
20240415,134100,25672140,9160,9160,9160,9160,0
20240415,134000,25672140,9160,9160,9160,9160,0
20240415,133900,25672140,9160,9160,9160,9160,0
20240415,133800,25672140,9160,9160,9160,9160,0
20240415,133700,25672140,9160,9160,9160,9160,0
20240415,133600,25672140,9160,9160,9160,9160,0
20240415,133500,25672140,9160,9160,9160,9160,0
20240415,133400,25672140,9160,9160,9160,9160,0
20240415,133300,25672140,9160,9160,9160,9160,0
20240415,133200,25672140,9160,9160,9160,9160,0
20240415,133100,25672140,9160,9160,9160,9160,0
20240415,133000,25672140,9160,9160,9160,9160,0
20240415,132900,25672140,9160,9170,9170,9160,100
20240415,132800,24755770,9220,9220,9220,9220,0
20240415,132700,24755770,9220,9220,9220,9220,0
20240415,132600,24755770,9220,9220,9220,9220,0
20240415,132500,24755770,9220,9220,9220,9220,0
20240415,132400,24755770,9220,9220,9220,9220,0
20240415,132300,24755770,9220,9220,9220,9220,0
20240415,132200,24755770,9220,9220,9220,9220,0
20240415,132100,24755770,9220,9220,9220,9220,0
20240415,132000,24755770,9220,9220,9220,9220,0
20240415,131900,24755770,9220,9220,9220,9220,0
20240415,131800,24755770,9220,9220,9220,9220,0
20240415,131700,24755770,9220,9220,9220,9220,0
20240415,131600,24755770,9220,9220,9220,9220,0
20240415,131500,24755770,9220,9220,9220,9220,0
20240415,131400,24755770,9220,9220,9220,9220,0
20240415,131300,24755770,9220,9220,9220,9220,0
20240415,131200,24755770,9220,9220,9220,9220,0
20240415,131100,24755770,9220,9220,9220,9220,0
20240415,131000,24755770,9220,9220,9220,9220,0
20240415,130900,24755770,9220,9220,9220,9220,0
20240415,130800,24755770,9220,9220,9220,9220,0
20240415,130700,24755770,9220,9220,9220,9220,0
20240415,130600,24755770,9220,9220,9220,9220,0
20240415,130500,24755770,9220,9220,9220,9220,0
20240415,130400,24755770,9220,9220,9220,9220,0
20240415,130300,24755770,9220,9220,9220,9220,0
20240415,130200,24755770,9220,9220,9220,9220,0
20240415,130100,24755770,9220,9220,9220,9220,0
20240415,130000,24755770,9220,9220,9220,9220,0
20240415,125900,24755770,9220,9220,9220,9220,0
20240415,125800,24755770,9220,9220,9220,9220,0
20240415,125700,24755770,9220,9220,9220,9220,0
20240415,125600,24755770,9220,9220,9220,9220,0
20240415,125500,24755770,9220,9220,9220,9220,0
20240415,125400,24755770,9220,9220,9220,9220,0
20240415,125300,24755770,9220,9220,9220,9220,0
20240415,125200,24755770,9220,9220,9220,9220,0
20240415,125100,24755770,9220,9220,9220,9220,0
20240415,125000,24755770,9220,9220,9220,9220,0
20240415,124900,24755770,9220,9220,9220,9220,0
20240415,124800,24755770,9220,9220,9220,9220,0
20240415,124700,24755770,9220,9220,9220,9220,0
20240415,124600,24755770,9220,9220,9220,9220,0
20240415,124500,24755770,9220,9220,9220,9220,0
20240415,124400,24755770,9220,9220,9220,9220,0
20240415,124300,24755770,9220,9220,9220,9220,0
20240415,124200,24755770,9220,9220,9220,9220,0
20240415,124100,24755770,9220,9220,9220,9220,0
20240415,124000,24755770,9220,9220,9220,9220,0
20240415,123900,24755770,9220,9220,9220,9220,1
20240415,123800,24746550,9220,9220,9220,9220,0
20240415,123700,24746550,9220,9220,9220,9220,0
20240415,123600,24746550,9220,9220,9220,9220,0
20240415,123500,24746550,9220,9220,9220,9220,0
20240415,123400,24746550,9220,9220,9220,9220,0
20240415,123300,24746550,9220,9220,9220,9220,0
20240415,123200,24746550,9220,9220,9220,9220,0
20240415,123100,24746550,9220,9220,9220,9220,0
20240415,123000,24746550,9220,9220,9220,9220,0
20240415,122900,24746550,9220,9220,9220,9220,0
20240415,122800,24746550,9220,9220,9220,9220,0
20240415,122700,24746550,9220,9220,9220,9220,0
20240415,122600,24746550,9220,9220,9220,9220,0
20240415,122500,24746550,9220,9220,9220,9220,0
20240415,122400,24746550,9220,9220,9220,9220,0
20240415,122300,24746550,9220,9220,9220,9220,0
20240415,122200,24746550,9220,9220,9220,9220,0
20240415,122100,24746550,9220,9220,9220,9220,0
20240415,122000,24746550,9220,9220,9220,9220,0
20240415,121900,24746550,9220,9220,9220,9220,0
20240415,121800,24746550,9220,9220,9220,9220,0
20240415,121700,24746550,9220,9220,9220,9220,0
20240415,121600,24746550,9220,9220,9220,9220,0
20240415,121500,24746550,9220,9220,9220,9220,0
20240415,121400,24746550,9220,9220,9220,9220,0
20240415,121300,24746550,9220,9220,9220,9220,0
20240415,121200,24746550,9220,9220,9220,9220,0
20240415,121100,24746550,9220,9220,9220,9220,0
20240415,121000,24746550,9220,9220,9220,9220,0
20240415,120900,24746550,9220,9220,9220,9220,0
20240415,120800,24746550,9220,9220,9220,9220,0
20240415,120700,24746550,9220,9220,9220,9220,0
20240415,120600,24746550,9220,9220,9220,9220,0
20240415,120500,24746550,9220,9220,9220,9220,1
20240415,120400,24737330,9160,9160,9160,9160,0
20240415,120300,24737330,9160,9160,9160,9160,0
20240415,120200,24737330,9160,9160,9160,9160,0
20240415,120100,24737330,9160,9160,9160,9160,0
20240415,120000,24737330,9160,9160,9160,9160,0
20240415,115900,24737330,9160,9160,9160,9160,0
20240415,115800,24737330,9160,9160,9160,9160,0
20240415,115700,24737330,9160,9160,9160,9160,0
20240415,115600,24737330,9160,9160,9160,9160,0
20240415,115500,24737330,9160,9160,9160,9160,0
20240415,115400,24737330,9160,9160,9160,9160,0
20240415,115300,24737330,9160,9160,9160,9160,0
20240415,115200,24737330,9160,9160,9160,9160,0
20240415,115100,24737330,9160,9160,9160,9160,0
20240415,115000,24737330,9160,9160,9160,9160,1
20240415,114900,24728170,9170,9170,9170,9170,0
20240415,114800,24728170,9170,9170,9170,9170,0
20240415,114700,24728170,9170,9170,9170,9170,0
20240415,114600,24728170,9170,9170,9170,9170,0
20240415,114500,24728170,9170,9170,9170,9170,0
20240415,114400,24728170,9170,9170,9170,9170,0
20240415,114300,24728170,9170,9170,9170,9170,0
20240415,114200,24728170,9170,9170,9170,9170,0
20240415,114100,24728170,9170,9170,9170,9170,0
20240415,114000,24728170,9170,9170,9170,9170,0
20240415,113900,24728170,9170,9170,9170,9170,0
20240415,113800,24728170,9170,9170,9170,9170,0
20240415,113700,24728170,9170,9170,9170,9170,0
20240415,113600,24728170,9170,9170,9170,9170,0
20240415,113500,24728170,9170,9170,9170,9170,0
20240415,113400,24728170,9170,9170,9170,9170,0
20240415,113300,24728170,9170,9170,9170,9170,0
20240415,113200,24728170,9170,9170,9170,9170,0
20240415,113100,24728170,9170,9170,9170,9170,0
20240415,113000,24728170,9170,9170,9170,9170,0
20240415,112900,24728170,9170,9170,9170,9170,0
20240415,112800,24728170,9170,9170,9170,9170,0
20240415,112700,24728170,9170,9170,9170,9170,0
20240415,112600,24728170,9170,9170,9170,9170,0
20240415,112500,24728170,9170,9170,9170,9170,0
20240415,112400,24728170,9170,9170,9170,9170,0
20240415,112300,24728170,9170,9170,9170,9170,0
20240415,112200,24728170,9170,9170,9170,9170,0
20240415,112100,24728170,9170,9170,9170,9170,0
20240415,112000,24728170,9170,9170,9170,9170,0
20240415,111900,24728170,9170,9170,9170,9170,0
20240415,111800,24728170,9170,9170,9170,9170,0
20240415,111700,24728170,9170,9170,9170,9170,0
20240415,111600,24728170,9170,9170,9170,9170,0
20240415,111500,24728170,9170,9170,9170,9170,0
20240415,111400,24728170,9170,9170,9170,9170,0
20240415,111300,24728170,9170,9170,9170,9170,0
20240415,111200,24728170,9170,9170,9170,9170,0
20240415,111100,24728170,9170,9170,9170,9170,0
20240415,111000,24728170,9170,9170,9170,9170,0
20240415,110900,24728170,9170,9170,9170,9170,0
20240415,110800,24728170,9170,9170,9170,9170,0
20240415,110700,24728170,9170,9170,9170,9170,0
20240415,110600,24728170,9170,9170,9170,9170,0
20240415,110500,24728170,9170,9170,9170,9170,0
20240415,110400,24728170,9170,9170,9170,9170,0
20240415,110300,24728170,9170,9170,9170,9170,0
20240415,110200,24728170,9170,9170,9170,9170,3
20240415,110100,24700660,9170,9170,9170,9170,0
20240415,110000,24700660,9170,9170,9170,9170,0
20240415,105900,24700660,9170,9170,9170,9170,0
20240415,105800,24700660,9170,9170,9170,9170,0
20240415,105700,24700660,9170,9170,9170,9170,0
20240415,105600,24700660,9170,9170,9170,9170,0
20240415,105500,24700660,9170,9170,9170,9170,0
20240415,105400,24700660,9170,9170,9170,9170,0
20240415,105300,24700660,9170,9170,9170,9170,0
20240415,105200,24700660,9170,9170,9170,9170,0
20240415,105100,24700660,9170,9170,9170,9170,0
20240415,105000,24700660,9170,9170,9170,9170,0
20240415,104900,24700660,9170,9170,9170,9170,0
20240415,104800,24700660,9170,9170,9170,9170,0
20240415,104700,24700660,9170,9170,9170,9170,0
20240415,104600,24700660,9170,9170,9170,9170,0
20240415,104500,24700660,9170,9170,9170,9170,0
20240415,104400,24700660,9170,9170,9170,9170,0
20240415,104300,24700660,9170,9170,9170,9170,0
20240415,104200,24700660,9170,9170,9170,9170,0
20240415,104100,24700660,9170,9170,9170,9170,0
20240415,104000,24700660,9170,9170,9170,9170,0
20240415,103900,24700660,9170,9170,9170,9170,0
20240415,103800,24700660,9170,9170,9170,9170,0
20240415,103700,24700660,9170,9170,9170,9170,0
20240415,103600,24700660,9170,9170,9170,9170,0
20240415,103500,24700660,9170,9170,9170,9170,0
20240415,103400,24700660,9170,9170,9170,9170,0
20240415,103300,24700660,9170,9170,9170,9170,0
20240415,103200,24700660,9170,9170,9170,9170,0
20240415,103100,24700660,9170,9170,9170,9170,0
20240415,103000,24700660,9170,9170,9170,9170,0
20240415,102900,24700660,9170,9170,9170,9170,0
20240415,102800,24700660,9170,9170,9170,9170,0
20240415,102700,24700660,9170,9170,9170,9170,0
20240415,102600,24700660,9170,9170,9170,9170,0
20240415,102500,24700660,9170,9170,9170,9170,0
20240415,102400,24700660,9170,9170,9170,9170,0
20240415,102300,24700660,9170,9170,9170,9170,100
20240415,102200,23783660,9140,9140,9140,9140,0
20240415,102100,23783660,9140,9140,9140,9140,0
20240415,102000,23783660,9140,9140,9140,9140,0
20240415,101900,23783660,9140,9140,9140,9140,0
20240415,101800,23783660,9140,9140,9140,9140,0
20240415,101700,23783660,9140,9140,9140,9140,0
20240415,101600,23783660,9140,9140,9140,9140,0
20240415,101500,23783660,9140,9140,9140,9140,0
20240415,101400,23783660,9140,9140,9140,9140,0
20240415,101300,23783660,9140,9140,9140,9140,0
20240415,101200,23783660,9140,9140,9140,9140,0
20240415,101100,23783660,9140,9140,9140,9140,0
20240415,101000,23783660,9140,9140,9140,9140,1
20240415,100900,23774520,9140,9140,9140,9140,3
20240415,100800,23747100,9140,9140,9140,9140,0
20240415,100700,23747100,9140,9140,9140,9140,0
20240415,100600,23747100,9140,9140,9140,9140,0
20240415,100500,23747100,9140,9140,9140,9140,1
20240415,100400,23737960,9140,9140,9140,9140,0
20240415,100300,23737960,9140,9140,9140,9140,0
20240415,100200,23737960,9140,9140,9140,9140,0
20240415,100100,23737960,9140,9140,9140,9140,1
20240415,100000,23728820,9140,9140,9140,9140,1
20240415,095900,23719680,9140,9140,9140,9140,0
20240415,095800,23719680,9140,9140,9140,9140,0
20240415,095700,23719680,9140,9140,9140,9140,0
20240415,095600,23719680,9140,9140,9140,9140,0
20240415,095500,23719680,9140,9140,9140,9140,0
20240415,095400,23719680,9140,9140,9140,9140,0
20240415,095300,23719680,9140,9140,9140,9140,0
20240415,095200,23719680,9140,9140,9140,9140,0
20240415,095100,23719680,9140,9140,9140,9140,0
20240415,095000,23719680,9140,9140,9140,9140,0
20240415,094900,23719680,9140,9140,9140,9140,0
20240415,094800,23719680,9140,9140,9140,9140,0
20240415,094700,23719680,9140,9140,9140,9140,0
20240415,094600,23719680,9140,9140,9140,9140,0
20240415,094500,23719680,9140,9140,9140,9140,0
20240415,094400,23719680,9140,9140,9140,9140,0
20240415,094300,23719680,9140,9140,9140,9140,0
20240415,094200,23719680,9140,9140,9140,9140,0
20240415,094100,23719680,9140,9140,9140,9140,0
20240415,094000,23719680,9140,9140,9140,9140,0
20240415,093900,23719680,9140,9140,9140,9140,0
20240415,093800,23719680,9140,9140,9140,9140,0
20240415,093700,23719680,9140,9140,9140,9140,0
20240415,093600,23719680,9140,9140,9140,9140,0
20240415,093500,23719680,9140,9140,9140,9140,0
20240415,093400,23719680,9140,9140,9140,9140,10
20240415,093300,23628280,9140,9140,9140,9140,1
20240415,093200,23619140,9140,9140,9140,9140,0
20240415,093100,23619140,9140,9140,9140,9140,0
20240415,093000,23619140,9140,9140,9140,9140,0
20240415,092900,23619140,9140,9140,9140,9140,0
20240415,092800,23619140,9140,9140,9140,9140,0
20240415,092700,23619140,9140,9140,9140,9140,0
20240415,092600,23619140,9140,9140,9140,9140,0
20240415,092500,23619140,9140,9140,9140,9140,10
20240415,092400,23527740,9150,9150,9150,9150,0
20240415,092300,23527740,9150,9150,9150,9150,0
20240415,092200,23527740,9150,9150,9150,9150,0
20240415,092100,23527740,9150,9130,9150,9130,13
20240415,092000,23408990,9120,9120,9120,9120,0
20240415,091900,23408990,9120,9120,9120,9120,410
20240415,091800,19669790,9120,9120,9120,9120,0
20240415,091700,19669790,9120,9130,9130,9120,100
20240415,091600,18757640,9130,9130,9130,9130,0
20240415,091500,18757640,9130,9130,9130,9130,0
20240415,091400,18757640,9130,9130,9130,9130,0
20240415,091300,18757640,9130,9130,9130,9130,100
20240415,091200,17844640,9140,9140,9140,9140,0
20240415,091100,17844640,9140,9140,9140,9140,0
20240415,091000,17844640,9140,9140,9140,9140,0
20240415,090900,17844640,9140,9140,9140,9140,0
20240415,090800,17844640,9140,9140,9140,9140,0
20240415,090700,17844640,9140,9140,9140,9140,0
20240415,090600,17844640,9140,9140,9140,9140,0
20240415,090500,17844640,9140,9140,9140,9140,0
20240415,090400,17844640,9140,9150,9150,9140,1656
20240415,090300,2703310,9160,9160,9160,9160,191
20240415,090200,953750,9170,9170,9170,9170,1
20240415,090100,944580,9170,9170,9170,9170,0
20240415,090000,944580,9170,9240,9240,9170,103