KissMeData/262260/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202900,540303470,11220,11220,11220,11220,52
20240415,202800,540303470,11220,11220,11220,11220,0
20240415,202700,540303470,11220,11220,11220,11220,0
20240415,202600,540303470,11220,11220,11220,11220,0
20240415,202500,540303470,11220,11220,11220,11220,0
20240415,202400,540303470,11220,11220,11220,11220,0
20240415,202300,540303470,11220,11220,11220,11220,0
20240415,202200,540303470,11220,11220,11220,11220,0
20240415,202100,540303470,11220,11220,11220,11220,0
20240415,202000,540303470,11220,11220,11220,11220,0
20240415,201900,540303470,11220,11220,11220,11220,0
20240415,201800,540303470,11220,11220,11220,11220,0
20240415,201700,540303470,11220,11220,11220,11220,0
20240415,201600,540303470,11220,11220,11220,11220,0
20240415,201500,540303470,11220,11220,11220,11220,0
20240415,201400,540303470,11220,11220,11220,11220,0
20240415,201300,540303470,11220,11220,11220,11220,0
20240415,201200,540303470,11220,11220,11220,11220,0
20240415,201100,540303470,11220,11220,11220,11220,0
20240415,201000,540303470,11220,11220,11220,11220,0
20240415,200900,540303470,11220,11220,11220,11220,0
20240415,200800,540303470,11220,11220,11220,11220,0
20240415,200700,540303470,11220,11220,11220,11220,0
20240415,200600,540303470,11220,11220,11220,11220,0
20240415,200500,540303470,11220,11220,11220,11220,0
20240415,200400,540303470,11220,11220,11220,11220,0
20240415,200300,540303470,11220,11220,11220,11220,0
20240415,200200,540303470,11220,11220,11220,11220,0
20240415,200100,540303470,11220,11220,11220,11220,0
20240415,200000,540303470,11220,11220,11220,11220,0
20240415,195900,540303470,11220,11220,11220,11220,52
20240415,195800,540303470,11220,11220,11220,11220,0
20240415,195700,540303470,11220,11220,11220,11220,0
20240415,195600,540303470,11220,11220,11220,11220,0
20240415,195500,540303470,11220,11220,11220,11220,0
20240415,195400,540303470,11220,11220,11220,11220,0
20240415,195300,540303470,11220,11220,11220,11220,0
20240415,195200,540303470,11220,11220,11220,11220,0
20240415,195100,540303470,11220,11220,11220,11220,0
20240415,195000,540303470,11220,11220,11220,11220,0
20240415,194900,540303470,11220,11220,11220,11220,0
20240415,194800,540303470,11220,11220,11220,11220,0
20240415,194700,540303470,11220,11220,11220,11220,0
20240415,194600,540303470,11220,11220,11220,11220,0
20240415,194500,540303470,11220,11220,11220,11220,0
20240415,194400,540303470,11220,11220,11220,11220,0
20240415,194300,540303470,11220,11220,11220,11220,0
20240415,194200,540303470,11220,11220,11220,11220,0
20240415,194100,540303470,11220,11220,11220,11220,0
20240415,194000,540303470,11220,11220,11220,11220,0
20240415,193900,540303470,11220,11220,11220,11220,0
20240415,193800,540303470,11220,11220,11220,11220,0
20240415,193700,540303470,11220,11220,11220,11220,0
20240415,193600,540303470,11220,11220,11220,11220,0
20240415,193500,540303470,11220,11220,11220,11220,0
20240415,193400,540303470,11220,11220,11220,11220,0
20240415,193300,540303470,11220,11220,11220,11220,0
20240415,193200,540303470,11220,11220,11220,11220,0
20240415,193100,540303470,11220,11220,11220,11220,0
20240415,193000,540303470,11220,11220,11220,11220,0
20240415,192900,540303470,11220,11220,11220,11220,52
20240415,192800,540303470,11220,11220,11220,11220,0
20240415,192700,540303470,11220,11220,11220,11220,0
20240415,192600,540303470,11220,11220,11220,11220,0
20240415,192500,540303470,11220,11220,11220,11220,0
20240415,192400,540303470,11220,11220,11220,11220,0
20240415,192300,540303470,11220,11220,11220,11220,0
20240415,192200,540303470,11220,11220,11220,11220,0
20240415,192100,540303470,11220,11220,11220,11220,0
20240415,192000,540303470,11220,11220,11220,11220,0
20240415,191900,540303470,11220,11220,11220,11220,0
20240415,191800,540303470,11220,11220,11220,11220,0
20240415,191700,540303470,11220,11220,11220,11220,0
20240415,191600,540303470,11220,11220,11220,11220,0
20240415,191500,540303470,11220,11220,11220,11220,0
20240415,191400,540303470,11220,11220,11220,11220,0
20240415,191300,540303470,11220,11220,11220,11220,0
20240415,191200,540303470,11220,11220,11220,11220,0
20240415,191100,540303470,11220,11220,11220,11220,0
20240415,191000,540303470,11220,11220,11220,11220,0
20240415,190900,540303470,11220,11220,11220,11220,0
20240415,190800,540303470,11220,11220,11220,11220,0
20240415,190700,540303470,11220,11220,11220,11220,0
20240415,190600,540303470,11220,11220,11220,11220,0
20240415,190500,540303470,11220,11220,11220,11220,0
20240415,190400,540303470,11220,11220,11220,11220,0
20240415,190300,540303470,11220,11220,11220,11220,0
20240415,190200,540303470,11220,11220,11220,11220,0
20240415,190100,540303470,11220,11220,11220,11220,0
20240415,190000,540303470,11220,11220,11220,11220,0
20240415,185900,540303470,11220,11220,11220,11220,52
20240415,185800,540303470,11220,11220,11220,11220,0
20240415,185700,540303470,11220,11220,11220,11220,0
20240415,185600,540303470,11220,11220,11220,11220,0
20240415,185500,540303470,11220,11220,11220,11220,0
20240415,185400,540303470,11220,11220,11220,11220,0
20240415,185300,540303470,11220,11220,11220,11220,0
20240415,185200,540303470,11220,11220,11220,11220,0
20240415,185100,540303470,11220,11220,11220,11220,0
20240415,185000,540303470,11220,11220,11220,11220,0
20240415,184900,540303470,11220,11220,11220,11220,0
20240415,184800,540303470,11220,11220,11220,11220,0
20240415,184700,540303470,11220,11220,11220,11220,0
20240415,184600,540303470,11220,11220,11220,11220,0
20240415,184500,540303470,11220,11220,11220,11220,0
20240415,184400,540303470,11220,11220,11220,11220,0
20240415,184300,540303470,11220,11220,11220,11220,0
20240415,184200,540303470,11220,11220,11220,11220,0
20240415,184100,540303470,11220,11220,11220,11220,0
20240415,184000,540303470,11220,11220,11220,11220,0
20240415,183900,540303470,11220,11220,11220,11220,0
20240415,183800,540303470,11220,11220,11220,11220,0
20240415,183700,540303470,11220,11220,11220,11220,0
20240415,183600,540303470,11220,11220,11220,11220,0
20240415,183500,540303470,11220,11220,11220,11220,0
20240415,183400,540303470,11220,11220,11220,11220,0
20240415,183300,540303470,11220,11220,11220,11220,0
20240415,183200,540303470,11220,11220,11220,11220,0
20240415,183100,540303470,11220,11220,11220,11220,0
20240415,183000,540303470,11220,11220,11220,11220,0
20240415,182900,540303470,11220,11220,11220,11220,52
20240415,182800,540303470,11220,11220,11220,11220,0
20240415,182700,540303470,11220,11220,11220,11220,0
20240415,182600,540303470,11220,11220,11220,11220,0
20240415,182500,540303470,11220,11220,11220,11220,0
20240415,182400,540303470,11220,11220,11220,11220,0
20240415,182300,540303470,11220,11220,11220,11220,0
20240415,182200,540303470,11220,11220,11220,11220,0
20240415,182100,540303470,11220,11220,11220,11220,0
20240415,182000,540303470,11220,11220,11220,11220,0
20240415,181900,540303470,11220,11220,11220,11220,0
20240415,181800,540303470,11220,11220,11220,11220,0
20240415,181700,540303470,11220,11220,11220,11220,0
20240415,181600,540303470,11220,11220,11220,11220,0
20240415,181500,540303470,11220,11220,11220,11220,0
20240415,181400,540303470,11220,11220,11220,11220,0
20240415,181300,540303470,11220,11220,11220,11220,0
20240415,181200,540303470,11220,11220,11220,11220,0
20240415,181100,540303470,11220,11220,11220,11220,0
20240415,181000,540303470,11220,11220,11220,11220,0
20240415,180900,540303470,11220,11220,11220,11220,0
20240415,180800,540303470,11220,11220,11220,11220,0
20240415,180700,540303470,11220,11220,11220,11220,0
20240415,180600,540303470,11220,11220,11220,11220,0
20240415,180500,540303470,11220,11220,11220,11220,0
20240415,180400,540303470,11220,11220,11220,11220,0
20240415,180300,540303470,11220,11220,11220,11220,0
20240415,180200,540303470,11220,11220,11220,11220,0
20240415,180100,540303470,11220,11220,11220,11220,0
20240415,180000,540303470,11220,11220,11220,11220,0
20240415,175900,540303470,11220,11220,11220,11220,52
20240415,175800,540303470,11220,11220,11220,11220,0
20240415,175700,540303470,11220,11220,11220,11220,0
20240415,175600,540303470,11220,11220,11220,11220,0
20240415,175500,540303470,11220,11220,11220,11220,0
20240415,175400,540303470,11220,11220,11220,11220,0
20240415,175300,540303470,11220,11220,11220,11220,0
20240415,175200,540303470,11220,11220,11220,11220,0
20240415,175100,540303470,11220,11220,11220,11220,0
20240415,175000,540303470,11220,11220,11220,11220,0
20240415,174900,540303470,11220,11220,11220,11220,0
20240415,174800,540303470,11220,11220,11220,11220,0
20240415,174700,540303470,11220,11220,11220,11220,0
20240415,174600,540303470,11220,11220,11220,11220,0
20240415,174500,540303470,11220,11220,11220,11220,0
20240415,174400,540303470,11220,11220,11220,11220,0
20240415,174300,540303470,11220,11220,11220,11220,0
20240415,174200,540303470,11220,11220,11220,11220,0
20240415,174100,540303470,11220,11220,11220,11220,0
20240415,174000,540303470,11220,11220,11220,11220,0
20240415,173900,540303470,11220,11220,11220,11220,0
20240415,173800,540303470,11220,11220,11220,11220,0
20240415,173700,540303470,11220,11220,11220,11220,0
20240415,173600,540303470,11220,11220,11220,11220,0
20240415,173500,540303470,11220,11220,11220,11220,0
20240415,173400,540303470,11220,11220,11220,11220,0
20240415,173300,540303470,11220,11220,11220,11220,0
20240415,173200,540303470,11220,11220,11220,11220,0
20240415,173100,540303470,11220,11220,11220,11220,0
20240415,173000,540303470,11220,11220,11220,11220,0
20240415,172900,540303470,11220,11220,11220,11220,52
20240415,172800,540303470,11220,11220,11220,11220,0
20240415,172700,540303470,11220,11220,11220,11220,0
20240415,172600,540303470,11220,11220,11220,11220,0
20240415,172500,540303470,11220,11220,11220,11220,0
20240415,172400,540303470,11220,11220,11220,11220,0
20240415,172300,540303470,11220,11220,11220,11220,0
20240415,172200,540303470,11220,11220,11220,11220,0
20240415,172100,540303470,11220,11220,11220,11220,0
20240415,172000,540303470,11220,11220,11220,11220,0
20240415,171900,540303470,11220,11220,11220,11220,0
20240415,171800,540303470,11220,11220,11220,11220,0
20240415,171700,540303470,11220,11220,11220,11220,0
20240415,171600,540303470,11220,11220,11220,11220,0
20240415,171500,540303470,11220,11220,11220,11220,0
20240415,171400,540303470,11220,11220,11220,11220,0
20240415,171300,540303470,11220,11220,11220,11220,0
20240415,171200,540303470,11220,11220,11220,11220,0
20240415,171100,540303470,11220,11220,11220,11220,0
20240415,171000,540303470,11220,11220,11220,11220,0
20240415,170900,540303470,11220,11220,11220,11220,0
20240415,170800,540303470,11220,11220,11220,11220,0
20240415,170700,540303470,11220,11220,11220,11220,0
20240415,170600,540303470,11220,11220,11220,11220,0
20240415,170500,540303470,11220,11220,11220,11220,0
20240415,170400,540303470,11220,11220,11220,11220,0
20240415,170300,540303470,11220,11220,11220,11220,0
20240415,170200,540303470,11220,11220,11220,11220,0
20240415,170100,540303470,11220,11220,11220,11220,0
20240415,170000,540303470,11220,11220,11220,11220,0
20240415,165900,540303470,11220,11220,11220,11220,52
20240415,165800,540303470,11220,11220,11220,11220,0
20240415,165700,540303470,11220,11220,11220,11220,0
20240415,165600,540303470,11220,11220,11220,11220,0
20240415,165500,540303470,11220,11220,11220,11220,0
20240415,165400,540303470,11220,11220,11220,11220,0
20240415,165300,540303470,11220,11220,11220,11220,0
20240415,165200,540303470,11220,11220,11220,11220,0
20240415,165100,540303470,11220,11220,11220,11220,0
20240415,165000,540303470,11220,11220,11220,11220,0
20240415,164900,540303470,11220,11220,11220,11220,0
20240415,164800,540303470,11220,11220,11220,11220,0
20240415,164700,540303470,11220,11220,11220,11220,0
20240415,164600,540303470,11220,11220,11220,11220,0
20240415,164500,540303470,11220,11220,11220,11220,0
20240415,164400,540303470,11220,11220,11220,11220,0
20240415,164300,540303470,11220,11220,11220,11220,0
20240415,164200,540303470,11220,11220,11220,11220,0
20240415,164100,540303470,11220,11220,11220,11220,0
20240415,164000,540303470,11220,11220,11220,11220,0
20240415,163900,540303470,11220,11220,11220,11220,0
20240415,163800,540303470,11220,11220,11220,11220,0
20240415,163700,540303470,11220,11220,11220,11220,0
20240415,163600,540303470,11220,11220,11220,11220,0
20240415,163500,540303470,11220,11220,11220,11220,0
20240415,163400,540303470,11220,11220,11220,11220,0
20240415,163300,540303470,11220,11220,11220,11220,0
20240415,163200,540303470,11220,11220,11220,11220,0
20240415,163100,540303470,11220,11220,11220,11220,0
20240415,163000,540303470,11220,11220,11220,11220,0
20240415,162900,540303470,11220,11220,11220,11220,52
20240415,162800,540303470,11220,11220,11220,11220,0
20240415,162700,540303470,11220,11220,11220,11220,0
20240415,162600,540303470,11220,11220,11220,11220,0
20240415,162500,540303470,11220,11220,11220,11220,0
20240415,162400,540303470,11220,11220,11220,11220,0
20240415,162300,540303470,11220,11220,11220,11220,0
20240415,162200,540303470,11220,11220,11220,11220,0
20240415,162100,540303470,11220,11220,11220,11220,0
20240415,162000,540303470,11220,11220,11220,11220,0
20240415,161900,540303470,11220,11220,11220,11220,0
20240415,161800,540303470,11220,11220,11220,11220,0
20240415,161700,540303470,11220,11220,11220,11220,0
20240415,161600,540303470,11220,11220,11220,11220,0
20240415,161500,540303470,11220,11220,11220,11220,0
20240415,161400,540303470,11220,11220,11220,11220,0
20240415,161300,540303470,11220,11220,11220,11220,0
20240415,161200,540303470,11220,11220,11220,11220,0
20240415,161100,540303470,11220,11220,11220,11220,0
20240415,161000,540303470,11220,11220,11220,11220,0
20240415,160900,540303470,11220,11220,11220,11220,0
20240415,160800,540303470,11220,11220,11220,11220,0
20240415,160700,540303470,11220,11220,11220,11220,0
20240415,160600,540303470,11220,11220,11220,11220,0
20240415,160500,540303470,11220,11220,11220,11220,0
20240415,160400,540303470,11220,11220,11220,11220,0
20240415,160300,540303470,11220,11220,11220,11220,0
20240415,160200,540303470,11220,11220,11220,11220,0
20240415,160100,540303470,11220,11220,11220,11220,0
20240415,160000,540303470,11220,11220,11220,11220,0
20240415,155900,540303470,11220,11220,11220,11220,52
20240415,155800,540303470,11220,11220,11220,11220,0
20240415,155700,540303470,11220,11220,11220,11220,0
20240415,155600,540303470,11220,11220,11220,11220,0
20240415,155500,540303470,11220,11220,11220,11220,0
20240415,155400,540303470,11220,11220,11220,11220,0
20240415,155300,540303470,11220,11220,11220,11220,0
20240415,155200,540303470,11220,11220,11220,11220,0
20240415,155100,540303470,11220,11220,11220,11220,0
20240415,155000,540303470,11220,11220,11220,11220,0
20240415,154900,540303470,11220,11220,11220,11220,0
20240415,154800,540303470,11220,11220,11220,11220,0
20240415,154700,540303470,11220,11220,11220,11220,0
20240415,154600,540303470,11220,11220,11220,11220,0
20240415,154500,540303470,11220,11220,11220,11220,0
20240415,154400,540303470,11220,11220,11220,11220,0
20240415,154300,540303470,11220,11220,11220,11220,0
20240415,154200,540303470,11220,11220,11220,11220,0
20240415,154100,540303470,11220,11220,11220,11220,0
20240415,154000,540303470,11220,11220,11220,11220,0
20240415,153900,540303470,11220,11220,11220,11220,0
20240415,153800,540303470,11220,11220,11220,11220,0
20240415,153700,540303470,11220,11220,11220,11220,0
20240415,153600,540303470,11220,11220,11220,11220,0
20240415,153500,540303470,11220,11220,11220,11220,0
20240415,153400,540303470,11220,11220,11220,11220,0
20240415,153300,540303470,11220,11220,11220,11220,0
20240415,153200,540303470,11220,11220,11220,11220,0
20240415,153100,540303470,11220,11220,11220,11220,0
20240415,153000,540303470,11220,11220,11220,11220,52
20240415,152900,539720030,11180,11180,11180,11180,0
20240415,152800,539720030,11180,11180,11180,11180,0
20240415,152700,539720030,11180,11180,11180,11180,0
20240415,152600,539720030,11180,11180,11180,11180,0
20240415,152500,539720030,11180,11180,11180,11180,0
20240415,152400,539720030,11180,11180,11180,11180,0
20240415,152300,539720030,11180,11180,11180,11180,0
20240415,152200,539720030,11180,11180,11180,11180,0
20240415,152100,539720030,11180,11180,11180,11180,0
20240415,152000,539720030,11180,11180,11180,11180,0
20240415,151900,539720030,11180,11190,11190,11180,16
20240415,151800,539541100,11200,11200,11200,11200,10
20240415,151700,539429100,11210,11210,11210,11210,0
20240415,151600,539429100,11210,11190,11210,11190,333
20240415,151500,535697910,11190,11190,11190,11190,16
20240415,151400,535518870,11190,11190,11190,11190,0
20240415,151300,535518870,11190,11190,11190,11190,1
20240415,151200,535507680,11190,11190,11190,11190,9
20240415,151100,535406970,11190,11190,11190,11190,20
20240415,151000,535183170,11190,11190,11190,11190,0
20240415,150900,535183170,11190,11190,11190,11190,34
20240415,150800,534802710,11190,11200,11200,11190,76
20240415,150700,533952110,11200,11170,11200,11170,1258
20240415,150600,519899620,11140,11130,11140,11130,100
20240415,150500,518786120,11120,11120,11120,11120,19
20240415,150400,518574840,11110,11150,11170,11110,186
20240415,150300,516506290,11170,11170,11170,11170,0
20240415,150200,516506290,11170,11170,11170,11170,0
20240415,150100,516506290,11170,11170,11170,11170,0
20240415,150000,516506290,11170,11170,11170,11170,0
20240415,145900,516506290,11170,11170,11170,11170,1
20240415,145800,516495120,11150,11170,11170,11150,285
20240415,145700,513311870,11180,11180,11180,11180,0
20240415,145600,513311870,11180,11180,11180,11180,3
20240415,145500,513278330,11190,11190,11190,11190,0
20240415,145400,513278330,11190,11190,11190,11190,6
20240415,145300,513211190,11140,11140,11140,11140,0
20240415,145200,513211190,11140,11140,11140,11140,0
20240415,145100,513211190,11140,11140,11140,11140,0
20240415,145000,513211190,11140,11200,11200,11140,21
20240415,144900,512976890,11120,11120,11120,11120,0
20240415,144800,512976890,11120,11120,11120,11120,0
20240415,144700,512976890,11120,11120,11120,11120,0
20240415,144600,512976890,11120,11150,11150,11120,1000
20240415,144500,501853150,11150,11150,11150,11150,0
20240415,144400,501853150,11150,11150,11150,11150,100
20240415,144300,500738150,11140,11140,11140,11140,0
20240415,144200,500738150,11140,11140,11140,11140,0
20240415,144100,500738150,11140,11210,11210,11140,678
20240415,144000,493167630,11210,11210,11210,11210,0
20240415,143900,493167630,11210,11210,11210,11210,0
20240415,143800,493167630,11210,11210,11210,11210,0
20240415,143700,493167630,11210,11210,11210,11210,0
20240415,143600,493167630,11210,11210,11210,11210,0
20240415,143500,493167630,11210,11210,11210,11210,0
20240415,143400,493167630,11210,11210,11210,11210,0
20240415,143300,493167630,11210,11210,11210,11210,0
20240415,143200,493167630,11210,11210,11210,11210,0
20240415,143100,493167630,11210,11210,11210,11210,35
20240415,143000,492775280,11210,11210,11210,11210,1
20240415,142900,492764070,11200,11200,11200,11200,5
20240415,142800,492708070,11200,11200,11200,11200,0
20240415,142700,492708070,11200,11200,11200,11200,118
20240415,142600,491386470,11200,11200,11200,11200,0
20240415,142500,491386470,11200,11200,11200,11200,22
20240415,142400,491140070,11200,11200,11200,11200,31
20240415,142300,490792870,11210,11210,11210,11210,6
20240415,142200,490725610,11210,11210,11210,11210,0
20240415,142100,490725610,11210,11210,11210,11210,0
20240415,142000,490725610,11210,11210,11210,11210,0
20240415,141900,490725610,11210,11210,11210,11210,0
20240415,141800,490725610,11210,11210,11210,11210,4
20240415,141700,490680770,11210,11210,11210,11210,0
20240415,141600,490680770,11210,11240,11240,11210,37
20240415,141500,490265400,11240,11240,11240,11240,0
20240415,141400,490265400,11240,11240,11240,11240,0
20240415,141300,490265400,11240,11240,11240,11240,0
20240415,141200,490265400,11240,11240,11240,11240,1
20240415,141100,490254160,11200,11200,11200,11200,0
20240415,141000,490254160,11200,11200,11200,11200,0
20240415,140900,490254160,11200,11200,11200,11200,0
20240415,140800,490254160,11200,11200,11200,11200,0
20240415,140700,490254160,11200,11200,11200,11200,0
20240415,140600,490254160,11200,11200,11200,11200,0
20240415,140500,490254160,11200,11200,11200,11200,0
20240415,140400,490254160,11200,11200,11200,11200,0
20240415,140300,490254160,11200,11200,11200,11200,0
20240415,140200,490254160,11200,11200,11200,11200,18
20240415,140100,490052560,11200,11200,11200,11200,0
20240415,140000,490052560,11200,11200,11200,11200,0
20240415,135900,490052560,11200,11210,11210,11200,100
20240415,135800,488931870,11200,11200,11200,11200,0
20240415,135700,488931870,11200,11200,11200,11200,37
20240415,135600,488517470,11200,11200,11200,11200,43
20240415,135500,488035870,11200,11200,11200,11200,1
20240415,135400,488024670,11230,11230,11230,11230,0
20240415,135300,488024670,11230,11230,11230,11230,0
20240415,135200,488024670,11230,11230,11230,11230,5
20240415,135100,487968520,11240,11170,11240,11170,996
20240415,135000,476794890,11100,11180,11180,11100,911
20240415,134900,466651610,11220,11220,11220,11220,0
20240415,134800,466651610,11220,11220,11220,11220,0
20240415,134700,466651610,11220,11220,11220,11220,277
20240415,134600,463543670,11220,11220,11220,11220,0
20240415,134500,463543670,11220,11220,11220,11220,0
20240415,134400,463543670,11220,11240,11240,11220,42
20240415,134300,463072140,11240,11240,11240,11240,0
20240415,134200,463072140,11240,11240,11240,11240,0
20240415,134100,463072140,11240,11240,11240,11240,0
20240415,134000,463072140,11240,11240,11240,11240,66
20240415,133900,462330300,11250,11250,11250,11250,1
20240415,133800,462319050,11260,11260,11260,11260,0
20240415,133700,462319050,11260,11260,11260,11260,0
20240415,133600,462319050,11260,11260,11260,11260,0
20240415,133500,462319050,11260,11260,11260,11260,0
20240415,133400,462319050,11260,11260,11260,11260,0
20240415,133300,462319050,11260,11260,11260,11260,0
20240415,133200,462319050,11260,11260,11260,11260,0
20240415,133100,462319050,11260,11260,11260,11260,0
20240415,133000,462319050,11260,11260,11260,11260,1
20240415,132900,462307790,11260,11260,11260,11260,0
20240415,132800,462307790,11260,11260,11260,11260,0
20240415,132700,462307790,11260,11260,11260,11260,0
20240415,132600,462307790,11260,11260,11260,11260,0
20240415,132500,462307790,11260,11260,11260,11260,0
20240415,132400,462307790,11260,11260,11260,11260,0
20240415,132300,462307790,11260,11260,11260,11260,0
20240415,132200,462307790,11260,11260,11260,11260,4
20240415,132100,462262750,11260,11260,11260,11260,0
20240415,132000,462262750,11260,11260,11260,11260,0
20240415,131900,462262750,11260,11260,11260,11260,0
20240415,131800,462262750,11260,11260,11260,11260,78
20240415,131700,461384470,11260,11260,11260,11260,103
20240415,131600,460224690,11300,11300,11300,11300,0
20240415,131500,460224690,11300,11300,11300,11300,113
20240415,131400,458947790,11300,11300,11300,11300,0
20240415,131300,458947790,11300,11300,11300,11300,0
20240415,131200,458947790,11300,11300,11300,11300,0
20240415,131100,458947790,11300,11280,11300,11270,236
20240415,131000,456287760,11270,11270,11270,11270,0
20240415,130900,456287760,11270,11270,11270,11270,0
20240415,130800,456287760,11270,11270,11270,11270,0
20240415,130700,456287760,11270,11270,11270,11270,0
20240415,130600,456287760,11270,11270,11270,11270,0
20240415,130500,456287760,11270,11310,11310,11270,6
20240415,130400,456220100,11310,11310,11310,11310,0
20240415,130300,456220100,11310,11310,11310,11310,0
20240415,130200,456220100,11310,11310,11310,11310,0
20240415,130100,456220100,11310,11310,11310,11310,0
20240415,130000,456220100,11310,11310,11310,11310,0
20240415,125900,456220100,11310,11310,11310,11310,0
20240415,125800,456220100,11310,11310,11310,11310,0
20240415,125700,456220100,11310,11310,11310,11310,0
20240415,125600,456220100,11310,11310,11310,11310,0
20240415,125500,456220100,11310,11310,11310,11310,40
20240415,125400,455767700,11310,11310,11310,11310,0
20240415,125300,455767700,11310,11310,11310,11310,0
20240415,125200,455767700,11310,11310,11310,11310,0
20240415,125100,455767700,11310,11300,11310,11300,235
20240415,125000,453110350,11300,11300,11300,11250,840
20240415,124900,443648350,11300,11280,11300,11280,140
20240415,124800,442066500,11260,11250,11260,11250,244
20240415,124700,439319720,11240,11240,11240,11240,0
20240415,124600,439319720,11240,11240,11240,11240,1
20240415,124500,439308480,11240,11240,11240,11240,0
20240415,124400,439308480,11240,11240,11240,11240,20
20240415,124300,439083680,11240,11240,11240,11240,122
20240415,124200,437712400,11240,11240,11240,11240,216
20240415,124100,435284560,11240,11240,11240,11240,153
20240415,124000,433564840,11240,11240,11240,11240,0
20240415,123900,433564840,11240,11240,11240,11240,153
20240415,123800,431845120,11240,11230,11240,11230,102
20240415,123700,430699140,11240,11240,11240,11240,50
20240415,123600,430137140,11240,11240,11240,11240,0
20240415,123500,430137140,11240,11240,11240,11240,0
20240415,123400,430137140,11240,11240,11240,11240,0
20240415,123300,430137140,11240,11240,11240,11240,0
20240415,123200,430137140,11240,11240,11250,11240,543
20240415,123100,424032900,11240,11240,11240,11240,25
20240415,123000,423751900,11240,11240,11240,11240,1
20240415,122900,423740660,11240,11230,11240,11230,359
20240415,122800,419707000,11240,11240,11240,11240,1
20240415,122700,419695760,11240,11240,11240,11240,1
20240415,122600,419684520,11250,11250,11250,11250,100
20240415,122500,418559520,11250,11180,11250,11180,859
20240415,122400,408913120,11180,11180,11180,11180,300
20240415,122300,405559120,11170,11170,11170,11170,251
20240415,122200,402755450,11170,11170,11170,11170,247
20240415,122100,399996460,11170,11170,11180,11160,577
20240415,122000,393552410,11180,11180,11180,11180,0
20240415,121900,393552410,11180,11180,11180,11180,0
20240415,121800,393552410,11180,11160,11180,11160,1000
20240415,121700,382382410,11180,11180,11180,11180,0
20240415,121600,382382410,11180,11180,11180,11180,0
20240415,121500,382382410,11180,11180,11180,11180,0
20240415,121400,382382410,11180,11170,11180,11170,153
20240415,121300,380672270,11170,11170,11170,11170,101
20240415,121200,379544100,11160,11160,11160,11160,4
20240415,121100,379499460,11170,11170,11170,11170,0
20240415,121000,379499460,11170,11170,11170,11170,0
20240415,120900,379499460,11170,11170,11170,11170,104
20240415,120800,378337780,11160,11160,11160,11160,0
20240415,120700,378337780,11160,11160,11160,11160,500
20240415,120600,372757780,11160,11150,11160,11150,106
20240415,120500,371574880,11150,11150,11150,11150,100
20240415,120400,370459880,11150,11150,11150,11150,0
20240415,120300,370459880,11150,11150,11150,11150,0
20240415,120200,370459880,11150,11150,11150,11150,317
20240415,120100,366925330,11140,11140,11140,11140,0
20240415,120000,366925330,11140,11140,11140,11140,0
20240415,115900,366925330,11140,11140,11140,11140,0
20240415,115800,366925330,11140,11140,11140,11140,0
20240415,115700,366925330,11140,11140,11140,11140,0
20240415,115600,366925330,11140,11140,11140,11140,0
20240415,115500,366925330,11140,11140,11140,11140,0
20240415,115400,366925330,11140,11140,11140,11140,0
20240415,115300,366925330,11140,11140,11140,11140,0
20240415,115200,366925330,11140,11140,11140,11140,0
20240415,115100,366925330,11140,11140,11140,11140,0
20240415,115000,366925330,11140,11140,11140,11140,0
20240415,114900,366925330,11140,11140,11140,11140,0
20240415,114800,366925330,11140,11140,11140,11140,0
20240415,114700,366925330,11140,11140,11140,11140,0
20240415,114600,366925330,11140,11140,11140,11140,0
20240415,114500,366925330,11140,11140,11140,11140,0
20240415,114400,366925330,11140,11140,11140,11140,35
20240415,114300,366535430,11140,11140,11140,11140,0
20240415,114200,366535430,11140,11140,11140,11140,200
20240415,114100,364307430,11140,11140,11140,11140,131
20240415,114000,362848090,11140,11140,11140,11140,10
20240415,113900,362736690,11140,11140,11140,11140,0
20240415,113800,362736690,11140,11140,11140,11140,0
20240415,113700,362736690,11140,11140,11140,11140,0
20240415,113600,362736690,11140,11140,11140,11140,0
20240415,113500,362736690,11140,11140,11140,11140,0
20240415,113400,362736690,11140,11140,11140,11140,0
20240415,113300,362736690,11140,11080,11150,11080,2144
20240415,113200,338841100,11040,11040,11040,11040,0
20240415,113100,338841100,11040,11040,11040,11040,0
20240415,113000,338841100,11040,11040,11040,11040,0
20240415,112900,338841100,11040,11040,11040,11040,0
20240415,112800,338841100,11040,11040,11040,11040,266
20240415,112700,335904460,11040,11040,11040,11040,0
20240415,112600,335904460,11040,11040,11040,11040,150
20240415,112500,334248460,11040,11040,11040,11040,222
20240415,112400,331797580,11040,11050,11050,11040,20
20240415,112300,331576770,11040,11040,11040,11040,0
20240415,112200,331576770,11040,11050,11050,11040,20
20240415,112100,331355960,11040,11040,11040,11040,0
20240415,112000,331355960,11040,11040,11040,11040,0
20240415,111900,331355960,11040,11040,11040,11040,21
20240415,111800,331124120,11040,11040,11040,11040,0
20240415,111700,331124120,11040,11040,11040,11040,0
20240415,111600,331124120,11040,11040,11040,11040,0
20240415,111500,331124120,11040,11060,11060,11040,1050
20240415,111400,319520730,11060,11060,11060,11060,223
20240415,111300,317054350,11060,11070,11070,11060,300
20240415,111200,313736190,11060,11060,11060,11060,0
20240415,111100,313736190,11060,11060,11060,11060,0
20240415,111000,313736190,11060,11060,11060,11060,0
20240415,110900,313736190,11060,11060,11060,11060,0
20240415,110800,313736190,11060,11060,11060,11060,0
20240415,110700,313736190,11060,11060,11060,11060,0
20240415,110600,313736190,11060,11060,11060,11060,0
20240415,110500,313736190,11060,11060,11060,11060,0
20240415,110400,313736190,11060,11060,11060,11060,0
20240415,110300,313736190,11060,11060,11060,11060,0
20240415,110200,313736190,11060,11080,11080,11060,200
20240415,110100,311522530,11130,11130,11130,11130,0
20240415,110000,311522530,11130,11130,11130,11130,100
20240415,105900,310409530,11130,11130,11130,11130,0
20240415,105800,310409530,11130,11130,11130,11130,0
20240415,105700,310409530,11130,11130,11130,11130,0
20240415,105600,310409530,11130,11130,11130,11130,0
20240415,105500,310409530,11130,11130,11130,11130,15
20240415,105400,310242580,11150,11140,11150,11140,16
20240415,105300,310064290,11140,11140,11140,11140,18
20240415,105200,309863770,11150,11150,11150,11150,0
20240415,105100,309863770,11150,11140,11150,11140,266
20240415,105000,306897880,11140,11140,11140,11140,55
20240415,104900,306285180,11140,11140,11140,11140,2
20240415,104800,306262900,11140,11140,11140,11140,0
20240415,104700,306262900,11140,11140,11140,11140,0
20240415,104600,306262900,11140,11140,11140,11140,10
20240415,104500,306151500,11120,11100,11120,11100,16
20240415,104400,305973880,11100,11100,11100,11100,0
20240415,104300,305973880,11100,11100,11100,11100,0
20240415,104200,305973880,11100,11070,11100,11070,3905
20240415,104100,262693430,11060,11050,11060,11050,3
20240415,104000,262660260,11060,11060,11060,11060,0
20240415,103900,262660260,11060,11060,11060,11060,0
20240415,103800,262660260,11060,11060,11060,11060,0
20240415,103700,262660260,11060,11060,11060,11060,1
20240415,103600,262649200,11050,11050,11050,11050,8
20240415,103500,262560800,11050,11050,11050,11050,25
20240415,103400,262284550,11050,11020,11060,11000,2594
20240415,103300,233598970,11040,11020,11040,11020,34
20240415,103200,233224040,10980,10980,10980,10980,0
20240415,103100,233224040,10980,10980,10980,10980,9
20240415,103000,233125220,10980,11010,11010,10980,191
20240415,102900,231027980,10980,10980,10980,10980,0
20240415,102800,231027980,10980,10980,10980,10980,0
20240415,102700,231027980,10980,10980,10980,10980,10
20240415,102600,230918180,10980,10980,10980,10980,40
20240415,102500,230478980,10980,10980,10980,10980,0
20240415,102400,230478980,10980,11000,11000,10980,500
20240415,102300,224979740,11000,11000,11000,11000,0
20240415,102200,224979740,11000,11000,11000,11000,0
20240415,102100,224979740,11000,11010,11080,11000,776
20240415,102000,216435750,11010,11010,11010,11010,0
20240415,101900,216435750,11010,11010,11010,11010,515
20240415,101800,210765600,11010,11020,11020,11010,1000
20240415,101700,199755550,11010,11010,11010,11010,0
20240415,101600,199755550,11010,11010,11010,11010,20
20240415,101500,199535350,11010,11010,11010,11010,860
20240415,101400,190066750,11020,11020,11020,11020,0
20240415,101300,190066750,11020,11020,11020,11020,0
20240415,101200,190066750,11020,11020,11020,11020,50
20240415,101100,189515750,11010,11020,11020,11010,110
20240415,101000,188304060,11080,11080,11080,11080,5
20240415,100900,188248660,11080,11070,11080,11010,301
20240415,100800,184926280,11070,11070,11070,11070,10
20240415,100700,184815580,11090,11080,11090,11080,11
20240415,100600,184693610,11090,11070,11090,11070,65
20240415,100500,183972780,11090,11090,11090,11090,0
20240415,100400,183972780,11090,11090,11090,11090,2
20240415,100300,183950600,11090,11090,11090,11090,0
20240415,100200,183950600,11090,11090,11090,11090,1
20240415,100100,183939510,11090,11090,11090,11090,0
20240415,100000,183939510,11090,11050,11090,11050,23
20240415,095900,183684820,11010,11010,11010,11010,0
20240415,095800,183684820,11010,11010,11010,11010,0
20240415,095700,183684820,11010,11010,11010,11010,0
20240415,095600,183684820,11010,11010,11010,11010,0
20240415,095500,183684820,11010,11070,11090,11010,310
20240415,095400,180262860,11010,10990,11010,10990,833
20240415,095300,171094960,10980,10980,10980,10980,42
20240415,095200,170633800,10960,10960,10960,10960,13
20240415,095100,170491320,10960,10960,10960,10960,0
20240415,095000,170491320,10960,10960,10960,10950,764
20240415,094900,162122210,10950,10950,10950,10950,15
20240415,094800,161957960,10940,10940,10940,10940,0
20240415,094700,161957960,10940,10940,10940,10940,0
20240415,094600,161957960,10940,10950,10950,10940,321
20240415,094500,158445260,10940,10940,10940,10940,0
20240415,094400,158445260,10940,10940,10940,10940,0
20240415,094300,158445260,10940,11000,11000,10940,549
20240415,094200,152438360,11000,11000,11000,11000,13
20240415,094100,152295360,10940,10940,10940,10940,0
20240415,094000,152295360,10940,10940,10940,10940,1
20240415,093900,152284420,10920,10960,10960,10920,53
20240415,093800,151704330,10960,10980,10980,10960,5
20240415,093700,151649500,10960,10960,10960,10960,2
20240415,093600,151627580,10950,11000,11010,10950,64
20240415,093500,150923230,11000,11000,11000,11000,40
20240415,093400,150483230,11010,11010,11010,11010,100
20240415,093300,149382230,11010,10910,11010,10910,51
20240415,093200,148824820,10910,10920,10920,10910,119
20240415,093100,147526030,10900,10900,10900,10900,0
20240415,093000,147526030,10900,10900,10900,10900,0
20240415,092900,147526030,10900,10900,10900,10900,76
20240415,092800,146697630,10900,11000,11000,10900,51
20240415,092700,146141390,11010,11010,11010,11010,1
20240415,092600,146130380,11010,11010,11010,11010,0
20240415,092500,146130380,11010,11010,11010,11010,10
20240415,092400,146020280,11010,11010,11010,11010,0
20240415,092300,146020280,11010,10890,11010,10890,616
20240415,092200,139279370,10890,10890,10890,10890,106
20240415,092100,138125030,10860,10900,10910,10860,363
20240415,092000,134171820,10900,10950,10950,10900,1522
20240415,091900,117555850,11010,11000,11010,10950,491
20240415,091800,112174120,11000,11000,11000,11000,120
20240415,091700,110854120,11000,11050,11050,10970,4890
20240415,091600,57024880,11050,11050,11050,11040,113
20240415,091500,55776730,11050,11060,11060,11050,153
20240415,091400,54084970,11100,11100,11100,11100,0
20240415,091300,54084970,11100,11080,11100,11070,201
20240415,091200,51858870,11100,11100,11100,11100,0
20240415,091100,51858870,11100,11100,11100,11100,5
20240415,091000,51803370,11060,11060,11060,11060,56
20240415,090900,51184010,11060,11060,11060,11060,87
20240415,090800,50221790,11060,11030,11060,11020,207
20240415,090700,47939140,11020,11100,11100,11020,222
20240415,090600,45487920,11100,11100,11100,11100,20
20240415,090500,45265920,11100,11100,11100,11050,521
20240415,090400,39505220,11100,11120,11120,11100,26
20240415,090300,39216550,11110,11110,11110,11110,327
20240415,090200,35583580,11110,11110,11110,11110,0
20240415,090100,35583580,11110,11170,11260,11110,742
20240415,090000,27319770,11170,11300,11300,11170,2426