KissMeData/263860/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,205600,225583060,11370,11370,11370,11370,24
20240423,205500,225583060,11370,11370,11370,11370,0
20240423,205400,225583060,11370,11370,11370,11370,0
20240423,205300,225583060,11370,11370,11370,11370,0
20240423,205200,225583060,11370,11370,11370,11370,0
20240423,205100,225583060,11370,11370,11370,11370,0
20240423,205000,225583060,11370,11370,11370,11370,0
20240423,204900,225583060,11370,11370,11370,11370,0
20240423,204800,225583060,11370,11370,11370,11370,0
20240423,204700,225583060,11370,11370,11370,11370,0
20240423,204600,225583060,11370,11370,11370,11370,0
20240423,204500,225583060,11370,11370,11370,11370,0
20240423,204400,225583060,11370,11370,11370,11370,0
20240423,204300,225583060,11370,11370,11370,11370,0
20240423,204200,225583060,11370,11370,11370,11370,0
20240423,204100,225583060,11370,11370,11370,11370,0
20240423,204000,225583060,11370,11370,11370,11370,0
20240423,203900,225583060,11370,11370,11370,11370,0
20240423,203800,225583060,11370,11370,11370,11370,0
20240423,203700,225583060,11370,11370,11370,11370,0
20240423,203600,225583060,11370,11370,11370,11370,0
20240423,203500,225583060,11370,11370,11370,11370,0
20240423,203400,225583060,11370,11370,11370,11370,0
20240423,203300,225583060,11370,11370,11370,11370,0
20240423,203200,225583060,11370,11370,11370,11370,0
20240423,203100,225583060,11370,11370,11370,11370,0
20240423,203000,225583060,11370,11370,11370,11370,0
20240423,202900,225583060,11370,11370,11370,11370,0
20240423,202800,225583060,11370,11370,11370,11370,0
20240423,202700,225583060,11370,11370,11370,11370,0
20240423,202600,225583060,11370,11370,11370,11370,24
20240423,202500,225583060,11370,11370,11370,11370,0
20240423,202400,225583060,11370,11370,11370,11370,0
20240423,202300,225583060,11370,11370,11370,11370,0
20240423,202200,225583060,11370,11370,11370,11370,0
20240423,202100,225583060,11370,11370,11370,11370,0
20240423,202000,225583060,11370,11370,11370,11370,0
20240423,201900,225583060,11370,11370,11370,11370,0
20240423,201800,225583060,11370,11370,11370,11370,0
20240423,201700,225583060,11370,11370,11370,11370,0
20240423,201600,225583060,11370,11370,11370,11370,0
20240423,201500,225583060,11370,11370,11370,11370,0
20240423,201400,225583060,11370,11370,11370,11370,0
20240423,201300,225583060,11370,11370,11370,11370,0
20240423,201200,225583060,11370,11370,11370,11370,0
20240423,201100,225583060,11370,11370,11370,11370,0
20240423,201000,225583060,11370,11370,11370,11370,0
20240423,200900,225583060,11370,11370,11370,11370,0
20240423,200800,225583060,11370,11370,11370,11370,0
20240423,200700,225583060,11370,11370,11370,11370,0
20240423,200600,225583060,11370,11370,11370,11370,0
20240423,200500,225583060,11370,11370,11370,11370,0
20240423,200400,225583060,11370,11370,11370,11370,0
20240423,200300,225583060,11370,11370,11370,11370,0
20240423,200200,225583060,11370,11370,11370,11370,0
20240423,200100,225583060,11370,11370,11370,11370,0
20240423,200000,225583060,11370,11370,11370,11370,0
20240423,195900,225583060,11370,11370,11370,11370,0
20240423,195800,225583060,11370,11370,11370,11370,0
20240423,195700,225583060,11370,11370,11370,11370,0
20240423,195600,225583060,11370,11370,11370,11370,24
20240423,195500,225583060,11370,11370,11370,11370,0
20240423,195400,225583060,11370,11370,11370,11370,0
20240423,195300,225583060,11370,11370,11370,11370,0
20240423,195200,225583060,11370,11370,11370,11370,0
20240423,195100,225583060,11370,11370,11370,11370,0
20240423,195000,225583060,11370,11370,11370,11370,0
20240423,194900,225583060,11370,11370,11370,11370,0
20240423,194800,225583060,11370,11370,11370,11370,0
20240423,194700,225583060,11370,11370,11370,11370,0
20240423,194600,225583060,11370,11370,11370,11370,0
20240423,194500,225583060,11370,11370,11370,11370,0
20240423,194400,225583060,11370,11370,11370,11370,0
20240423,194300,225583060,11370,11370,11370,11370,0
20240423,194200,225583060,11370,11370,11370,11370,0
20240423,194100,225583060,11370,11370,11370,11370,0
20240423,194000,225583060,11370,11370,11370,11370,0
20240423,193900,225583060,11370,11370,11370,11370,0
20240423,193800,225583060,11370,11370,11370,11370,0
20240423,193700,225583060,11370,11370,11370,11370,0
20240423,193600,225583060,11370,11370,11370,11370,0
20240423,193500,225583060,11370,11370,11370,11370,0
20240423,193400,225583060,11370,11370,11370,11370,0
20240423,193300,225583060,11370,11370,11370,11370,0
20240423,193200,225583060,11370,11370,11370,11370,0
20240423,193100,225583060,11370,11370,11370,11370,0
20240423,193000,225583060,11370,11370,11370,11370,0
20240423,192900,225583060,11370,11370,11370,11370,0
20240423,192800,225583060,11370,11370,11370,11370,0
20240423,192700,225583060,11370,11370,11370,11370,0
20240423,192600,225583060,11370,11370,11370,11370,24
20240423,192500,225583060,11370,11370,11370,11370,0
20240423,192400,225583060,11370,11370,11370,11370,0
20240423,192300,225583060,11370,11370,11370,11370,0
20240423,192200,225583060,11370,11370,11370,11370,0
20240423,192100,225583060,11370,11370,11370,11370,0
20240423,192000,225583060,11370,11370,11370,11370,0
20240423,191900,225583060,11370,11370,11370,11370,0
20240423,191800,225583060,11370,11370,11370,11370,0
20240423,191700,225583060,11370,11370,11370,11370,0
20240423,191600,225583060,11370,11370,11370,11370,0
20240423,191500,225583060,11370,11370,11370,11370,0
20240423,191400,225583060,11370,11370,11370,11370,0
20240423,191300,225583060,11370,11370,11370,11370,0
20240423,191200,225583060,11370,11370,11370,11370,0
20240423,191100,225583060,11370,11370,11370,11370,0
20240423,191000,225583060,11370,11370,11370,11370,0
20240423,190900,225583060,11370,11370,11370,11370,0
20240423,190800,225583060,11370,11370,11370,11370,0
20240423,190700,225583060,11370,11370,11370,11370,0
20240423,190600,225583060,11370,11370,11370,11370,0
20240423,190500,225583060,11370,11370,11370,11370,0
20240423,190400,225583060,11370,11370,11370,11370,0
20240423,190300,225583060,11370,11370,11370,11370,0
20240423,190200,225583060,11370,11370,11370,11370,0
20240423,190100,225583060,11370,11370,11370,11370,0
20240423,190000,225583060,11370,11370,11370,11370,0
20240423,185900,225583060,11370,11370,11370,11370,0
20240423,185800,225583060,11370,11370,11370,11370,0
20240423,185700,225583060,11370,11370,11370,11370,0
20240423,185600,225583060,11370,11370,11370,11370,24
20240423,185500,225583060,11370,11370,11370,11370,0
20240423,185400,225583060,11370,11370,11370,11370,0
20240423,185300,225583060,11370,11370,11370,11370,0
20240423,185200,225583060,11370,11370,11370,11370,0
20240423,185100,225583060,11370,11370,11370,11370,0
20240423,185000,225583060,11370,11370,11370,11370,0
20240423,184900,225583060,11370,11370,11370,11370,0
20240423,184800,225583060,11370,11370,11370,11370,0
20240423,184700,225583060,11370,11370,11370,11370,0
20240423,184600,225583060,11370,11370,11370,11370,0
20240423,184500,225583060,11370,11370,11370,11370,0
20240423,184400,225583060,11370,11370,11370,11370,0
20240423,184300,225583060,11370,11370,11370,11370,0
20240423,184200,225583060,11370,11370,11370,11370,0
20240423,184100,225583060,11370,11370,11370,11370,0
20240423,184000,225583060,11370,11370,11370,11370,0
20240423,183900,225583060,11370,11370,11370,11370,0
20240423,183800,225583060,11370,11370,11370,11370,0
20240423,183700,225583060,11370,11370,11370,11370,0
20240423,183600,225583060,11370,11370,11370,11370,0
20240423,183500,225583060,11370,11370,11370,11370,0
20240423,183400,225583060,11370,11370,11370,11370,0
20240423,183300,225583060,11370,11370,11370,11370,0
20240423,183200,225583060,11370,11370,11370,11370,0
20240423,183100,225583060,11370,11370,11370,11370,0
20240423,183000,225583060,11370,11370,11370,11370,0
20240423,182900,225583060,11370,11370,11370,11370,0
20240423,182800,225583060,11370,11370,11370,11370,0
20240423,182700,225583060,11370,11370,11370,11370,0
20240423,182600,225583060,11370,11370,11370,11370,24
20240423,182500,225583060,11370,11370,11370,11370,0
20240423,182400,225583060,11370,11370,11370,11370,0
20240423,182300,225583060,11370,11370,11370,11370,0
20240423,182200,225583060,11370,11370,11370,11370,0
20240423,182100,225583060,11370,11370,11370,11370,0
20240423,182000,225583060,11370,11370,11370,11370,0
20240423,181900,225583060,11370,11370,11370,11370,0
20240423,181800,225583060,11370,11370,11370,11370,0
20240423,181700,225583060,11370,11370,11370,11370,0
20240423,181600,225583060,11370,11370,11370,11370,0
20240423,181500,225583060,11370,11370,11370,11370,0
20240423,181400,225583060,11370,11370,11370,11370,0
20240423,181300,225583060,11370,11370,11370,11370,0
20240423,181200,225583060,11370,11370,11370,11370,0
20240423,181100,225583060,11370,11370,11370,11370,0
20240423,181000,225583060,11370,11370,11370,11370,0
20240423,180900,225583060,11370,11370,11370,11370,0
20240423,180800,225583060,11370,11370,11370,11370,0
20240423,180700,225583060,11370,11370,11370,11370,0
20240423,180600,225583060,11370,11370,11370,11370,0
20240423,180500,225583060,11370,11370,11370,11370,0
20240423,180400,225583060,11370,11370,11370,11370,0
20240423,180300,225583060,11370,11370,11370,11370,0
20240423,180200,225583060,11370,11370,11370,11370,0
20240423,180100,225583060,11370,11370,11370,11370,0
20240423,180000,225583060,11370,11370,11370,11370,0
20240423,175900,225583060,11370,11370,11370,11370,0
20240423,175800,225583060,11370,11370,11370,11370,0
20240423,175700,225583060,11370,11370,11370,11370,0
20240423,175600,225583060,11370,11370,11370,11370,24
20240423,175500,225583060,11370,11370,11370,11370,0
20240423,175400,225583060,11370,11370,11370,11370,0
20240423,175300,225583060,11370,11370,11370,11370,0
20240423,175200,225583060,11370,11370,11370,11370,0
20240423,175100,225583060,11370,11370,11370,11370,0
20240423,175000,225583060,11370,11370,11370,11370,0
20240423,174900,225583060,11370,11370,11370,11370,0
20240423,174800,225583060,11370,11370,11370,11370,0
20240423,174700,225583060,11370,11370,11370,11370,0
20240423,174600,225583060,11370,11370,11370,11370,0
20240423,174500,225583060,11370,11370,11370,11370,0
20240423,174400,225583060,11370,11370,11370,11370,0
20240423,174300,225583060,11370,11370,11370,11370,0
20240423,174200,225583060,11370,11370,11370,11370,0
20240423,174100,225583060,11370,11370,11370,11370,0
20240423,174000,225583060,11370,11370,11370,11370,0
20240423,173900,225583060,11370,11370,11370,11370,0
20240423,173800,225583060,11370,11370,11370,11370,0
20240423,173700,225583060,11370,11370,11370,11370,0
20240423,173600,225583060,11370,11370,11370,11370,0
20240423,173500,225583060,11370,11370,11370,11370,0
20240423,173400,225583060,11370,11370,11370,11370,0
20240423,173300,225583060,11370,11370,11370,11370,0
20240423,173200,225583060,11370,11370,11370,11370,0
20240423,173100,225583060,11370,11370,11370,11370,0
20240423,173000,225583060,11370,11370,11370,11370,0
20240423,172900,225583060,11370,11370,11370,11370,0
20240423,172800,225583060,11370,11370,11370,11370,0
20240423,172700,225583060,11370,11370,11370,11370,0
20240423,172600,225583060,11370,11370,11370,11370,24
20240423,172500,225583060,11370,11370,11370,11370,0
20240423,172400,225583060,11370,11370,11370,11370,0
20240423,172300,225583060,11370,11370,11370,11370,0
20240423,172200,225583060,11370,11370,11370,11370,0
20240423,172100,225583060,11370,11370,11370,11370,0
20240423,172000,225583060,11370,11370,11370,11370,0
20240423,171900,225583060,11370,11370,11370,11370,0
20240423,171800,225583060,11370,11370,11370,11370,0
20240423,171700,225583060,11370,11370,11370,11370,0
20240423,171600,225583060,11370,11370,11370,11370,0
20240423,171500,225583060,11370,11370,11370,11370,0
20240423,171400,225583060,11370,11370,11370,11370,0
20240423,171300,225583060,11370,11370,11370,11370,0
20240423,171200,225583060,11370,11370,11370,11370,0
20240423,171100,225583060,11370,11370,11370,11370,0
20240423,171000,225583060,11370,11370,11370,11370,0
20240423,170900,225583060,11370,11370,11370,11370,0
20240423,170800,225583060,11370,11370,11370,11370,0
20240423,170700,225583060,11370,11370,11370,11370,0
20240423,170600,225583060,11370,11370,11370,11370,0
20240423,170500,225583060,11370,11370,11370,11370,0
20240423,170400,225583060,11370,11370,11370,11370,0
20240423,170300,225583060,11370,11370,11370,11370,0
20240423,170200,225583060,11370,11370,11370,11370,0
20240423,170100,225583060,11370,11370,11370,11370,0
20240423,170000,225583060,11370,11370,11370,11370,0
20240423,165900,225583060,11370,11370,11370,11370,0
20240423,165800,225583060,11370,11370,11370,11370,0
20240423,165700,225583060,11370,11370,11370,11370,0
20240423,165600,225583060,11370,11370,11370,11370,24
20240423,165500,225583060,11370,11370,11370,11370,0
20240423,165400,225583060,11370,11370,11370,11370,0
20240423,165300,225583060,11370,11370,11370,11370,0
20240423,165200,225583060,11370,11370,11370,11370,0
20240423,165100,225583060,11370,11370,11370,11370,0
20240423,165000,225583060,11370,11370,11370,11370,0
20240423,164900,225583060,11370,11370,11370,11370,0
20240423,164800,225583060,11370,11370,11370,11370,0
20240423,164700,225583060,11370,11370,11370,11370,0
20240423,164600,225583060,11370,11370,11370,11370,0
20240423,164500,225583060,11370,11370,11370,11370,0
20240423,164400,225583060,11370,11370,11370,11370,0
20240423,164300,225583060,11370,11370,11370,11370,0
20240423,164200,225583060,11370,11370,11370,11370,0
20240423,164100,225583060,11370,11370,11370,11370,0
20240423,164000,225583060,11370,11370,11370,11370,0
20240423,163900,225583060,11370,11370,11370,11370,0
20240423,163800,225583060,11370,11370,11370,11370,0
20240423,163700,225583060,11370,11370,11370,11370,0
20240423,163600,225583060,11370,11370,11370,11370,0
20240423,163500,225583060,11370,11370,11370,11370,0
20240423,163400,225583060,11370,11370,11370,11370,0
20240423,163300,225583060,11370,11370,11370,11370,0
20240423,163200,225583060,11370,11370,11370,11370,0
20240423,163100,225583060,11370,11370,11370,11370,0
20240423,163000,225583060,11370,11370,11370,11370,0
20240423,162900,225583060,11370,11370,11370,11370,0
20240423,162800,225583060,11370,11370,11370,11370,0
20240423,162700,225583060,11370,11370,11370,11370,0
20240423,162600,225583060,11370,11370,11370,11370,24
20240423,162500,225583060,11370,11370,11370,11370,0
20240423,162400,225583060,11370,11370,11370,11370,0
20240423,162300,225583060,11370,11370,11370,11370,0
20240423,162200,225583060,11370,11370,11370,11370,0
20240423,162100,225583060,11370,11370,11370,11370,0
20240423,162000,225583060,11370,11370,11370,11370,0
20240423,161900,225583060,11370,11370,11370,11370,0
20240423,161800,225583060,11370,11370,11370,11370,0
20240423,161700,225583060,11370,11370,11370,11370,0
20240423,161600,225583060,11370,11370,11370,11370,0
20240423,161500,225583060,11370,11370,11370,11370,0
20240423,161400,225583060,11370,11370,11370,11370,0
20240423,161300,225583060,11370,11370,11370,11370,0
20240423,161200,225583060,11370,11370,11370,11370,0
20240423,161100,225583060,11370,11370,11370,11370,0
20240423,161000,225583060,11370,11370,11370,11370,0
20240423,160900,225583060,11370,11370,11370,11370,0
20240423,160800,225583060,11370,11370,11370,11370,0
20240423,160700,225583060,11370,11370,11370,11370,0
20240423,160600,225583060,11370,11370,11370,11370,0
20240423,160500,225583060,11370,11370,11370,11370,0
20240423,160400,225583060,11370,11370,11370,11370,0
20240423,160300,225583060,11370,11370,11370,11370,0
20240423,160200,225583060,11370,11370,11370,11370,0
20240423,160100,225583060,11370,11370,11370,11370,0
20240423,160000,225583060,11370,11370,11370,11370,0
20240423,155900,225583060,11370,11370,11370,11370,0
20240423,155800,225583060,11370,11370,11370,11370,0
20240423,155700,225583060,11370,11370,11370,11370,0
20240423,155600,225583060,11370,11370,11370,11370,24
20240423,155500,225583060,11370,11370,11370,11370,0
20240423,155400,225583060,11370,11370,11370,11370,0
20240423,155300,225583060,11370,11370,11370,11370,0
20240423,155200,225583060,11370,11370,11370,11370,0
20240423,155100,225583060,11370,11370,11370,11370,0
20240423,155000,225583060,11370,11370,11370,11370,0
20240423,154900,225583060,11370,11370,11370,11370,0
20240423,154800,225583060,11370,11370,11370,11370,0
20240423,154700,225583060,11370,11370,11370,11370,0
20240423,154600,225583060,11370,11370,11370,11370,0
20240423,154500,225583060,11370,11370,11370,11370,0
20240423,154400,225583060,11370,11370,11370,11370,0
20240423,154300,225583060,11370,11370,11370,11370,0
20240423,154200,225583060,11370,11370,11370,11370,0
20240423,154100,225583060,11370,11370,11370,11370,0
20240423,154000,225583060,11370,11370,11370,11370,0
20240423,153900,225583060,11370,11370,11370,11370,0
20240423,153800,225583060,11370,11370,11370,11370,0
20240423,153700,225583060,11370,11370,11370,11370,0
20240423,153600,225583060,11370,11370,11370,11370,0
20240423,153500,225583060,11370,11370,11370,11370,0
20240423,153400,225583060,11370,11370,11370,11370,0
20240423,153300,225583060,11370,11370,11370,11370,0
20240423,153200,225583060,11370,11370,11370,11370,0
20240423,153100,225583060,11370,11370,11370,11370,0
20240423,153000,225583060,11370,11370,11370,11370,24
20240423,152900,225310180,11320,11320,11320,11320,0
20240423,152800,225310180,11320,11320,11320,11320,0
20240423,152700,225310180,11320,11320,11320,11320,0
20240423,152600,225310180,11320,11320,11320,11320,0
20240423,152500,225310180,11320,11320,11320,11320,0
20240423,152400,225310180,11320,11320,11320,11320,0
20240423,152300,225310180,11320,11320,11320,11320,0
20240423,152200,225310180,11320,11320,11320,11320,0
20240423,152100,225310180,11320,11320,11320,11320,0
20240423,152000,225310180,11320,11320,11320,11320,0
20240423,151900,225310180,11320,11330,11330,11320,142
20240423,151800,223701490,11330,11370,11370,11330,709
20240423,151700,215643320,11370,11370,11370,11370,511
20240423,151600,209833250,11380,11380,11380,11380,0
20240423,151500,209833250,11380,11380,11380,11380,0
20240423,151400,209833250,11380,11380,11380,11380,0
20240423,151300,209833250,11380,11380,11380,11380,0
20240423,151200,209833250,11380,11380,11380,11380,0
20240423,151100,209833250,11380,11380,11380,11380,10
20240423,151000,209719450,11380,11350,11380,11350,22
20240423,150900,209469340,11370,11350,11370,11350,65
20240423,150800,208730770,11350,11350,11350,11350,2
20240423,150700,208708070,11340,11340,11340,11340,0
20240423,150600,208708070,11340,11340,11340,11340,21
20240423,150500,208469930,11340,11340,11340,11340,0
20240423,150400,208469930,11340,11340,11340,11340,0
20240423,150300,208469930,11340,11340,11340,11340,0
20240423,150200,208469930,11340,11340,11340,11340,0
20240423,150100,208469930,11340,11340,11340,11340,118
20240423,150000,207131810,11340,11360,11360,11340,217
20240423,145900,204669650,11360,11380,11380,11360,61
20240423,145800,203975740,11380,11380,11380,11380,699
20240423,145700,196021120,11380,11380,11380,11380,76
20240423,145600,195156240,11380,11380,11380,11380,86
20240423,145500,194177560,11380,11380,11380,11380,76
20240423,145400,193312680,11380,11380,11380,11360,78
20240423,145300,192425080,11380,11380,11380,11380,70
20240423,145200,191628480,11380,11380,11380,11380,76
20240423,145100,190763600,11380,11380,11380,11380,76
20240423,145000,189898720,11380,11380,11380,11380,58
20240423,144900,189238680,11380,11360,11380,11360,79
20240423,144800,188339720,11360,11350,11360,11350,76
20240423,144700,187476550,11340,11360,11360,11340,58
20240423,144600,186817690,11360,11360,11360,11360,76
20240423,144500,185954330,11360,11360,11360,11360,76
20240423,144400,185090970,11360,11360,11360,11360,76
20240423,144300,184227610,11360,11360,11360,11360,57
20240423,144200,183580090,11360,11350,11360,11350,76
20240423,144100,182716920,11350,11360,11360,11350,76
20240423,144000,181854130,11360,11360,11360,11360,57
20240423,143900,181206610,11360,11360,11360,11360,76
20240423,143800,180343250,11360,11360,11360,11320,105
20240423,143700,179151650,11360,11350,11360,11350,55
20240423,143600,178527030,11350,11350,11350,11350,74
20240423,143500,177687130,11350,11350,11350,11350,19
20240423,143400,177471480,11350,11350,11350,11350,0
20240423,143300,177471480,11350,11350,11350,11350,0
20240423,143200,177471480,11350,11350,11350,11350,0
20240423,143100,177471480,11350,11350,11350,11350,0
20240423,143000,177471480,11350,11350,11350,11350,0
20240423,142900,177471480,11350,11350,11350,11350,0
20240423,142800,177471480,11350,11350,11350,11350,0
20240423,142700,177471480,11350,11350,11350,11350,0
20240423,142600,177471480,11350,11350,11350,11350,0
20240423,142500,177471480,11350,11350,11350,11350,10
20240423,142400,177357980,11350,11350,11350,11350,0
20240423,142300,177357980,11350,11350,11350,11350,0
20240423,142200,177357980,11350,11350,11350,11350,0
20240423,142100,177357980,11350,11350,11350,11350,2
20240423,142000,177335280,11350,11350,11350,11350,0
20240423,141900,177335280,11350,11350,11350,11350,2
20240423,141800,177312580,11350,11320,11350,11310,34
20240423,141700,176927760,11320,11320,11320,11320,47
20240423,141600,176395720,11330,11330,11330,11330,0
20240423,141500,176395720,11330,11330,11330,11330,0
20240423,141400,176395720,11330,11330,11330,11330,0
20240423,141300,176395720,11330,11330,11330,11330,0
20240423,141200,176395720,11330,11330,11330,11330,104
20240423,141100,175217400,11350,11350,11350,11350,11
20240423,141000,175092550,11350,11350,11350,11350,0
20240423,140900,175092550,11350,11350,11350,11350,0
20240423,140800,175092550,11350,11350,11350,11350,2
20240423,140700,175069850,11350,11350,11350,11350,0
20240423,140600,175069850,11350,11350,11350,11350,0
20240423,140500,175069850,11350,11350,11350,11350,0
20240423,140400,175069850,11350,11350,11350,11350,0
20240423,140300,175069850,11350,11350,11350,11350,4
20240423,140200,175024450,11340,11340,11340,11340,27
20240423,140100,174718270,11330,11330,11330,11330,50
20240423,140000,174151770,11320,11340,11340,11320,100
20240423,135900,173018770,11300,11300,11300,11300,0
20240423,135800,173018770,11300,11300,11300,11300,0
20240423,135700,173018770,11300,11300,11300,11300,0
20240423,135600,173018770,11300,11300,11300,11300,0
20240423,135500,173018770,11300,11300,11300,11300,0
20240423,135400,173018770,11300,11300,11300,11300,0
20240423,135300,173018770,11300,11300,11300,11300,5
20240423,135200,172962270,11300,11320,11320,11300,774
20240423,135100,164206650,11320,11320,11320,11320,0
20240423,135000,164206650,11320,11320,11320,11320,20
20240423,134900,163980250,11320,11320,11320,11320,119
20240423,134800,162633170,11320,11320,11320,11320,0
20240423,134700,162633170,11320,11320,11320,11320,50
20240423,134600,162067170,11330,11330,11330,11330,0
20240423,134500,162067170,11330,11330,11330,11330,4
20240423,134400,162021850,11330,11330,11330,11330,97
20240423,134300,160922840,11330,11330,11330,11330,0
20240423,134200,160922840,11330,11350,11350,11330,308
20240423,134100,157430500,11340,11340,11340,11340,0
20240423,134000,157430500,11340,11340,11340,11340,0
20240423,133900,157430500,11340,11340,11340,11340,153
20240423,133800,155695480,11340,11340,11340,11340,0
20240423,133700,155695480,11340,11340,11340,11340,0
20240423,133600,155695480,11340,11340,11340,11340,1
20240423,133500,155684140,11340,11340,11340,11340,0
20240423,133400,155684140,11340,11340,11340,11340,4
20240423,133300,155638780,11340,11340,11340,11340,22
20240423,133200,155389300,11340,11340,11340,11340,3
20240423,133100,155355280,11340,11340,11340,11340,0
20240423,133000,155355280,11340,11340,11340,11340,0
20240423,132900,155355280,11340,11340,11340,11340,9
20240423,132800,155253220,11340,11340,11340,11340,0
20240423,132700,155253220,11340,11340,11340,11340,19
20240423,132600,155037760,11340,11340,11340,11340,0
20240423,132500,155037760,11340,11340,11340,11340,0
20240423,132400,155037760,11340,11340,11340,11340,0
20240423,132300,155037760,11340,11340,11340,11340,0
20240423,132200,155037760,11340,11340,11340,11340,0
20240423,132100,155037760,11340,11340,11340,11340,0
20240423,132000,155037760,11340,11340,11340,11340,0
20240423,131900,155037760,11340,11340,11340,11340,0
20240423,131800,155037760,11340,11340,11340,11340,1
20240423,131700,155026420,11350,11350,11350,11350,3
20240423,131600,154992370,11350,11350,11350,11350,1
20240423,131500,154981020,11340,11340,11340,11340,0
20240423,131400,154981020,11340,11340,11340,11340,8
20240423,131300,154890300,11340,11340,11340,11340,8
20240423,131200,154799580,11360,11360,11360,11360,0
20240423,131100,154799580,11360,11360,11360,11360,0
20240423,131000,154799580,11360,11360,11360,11360,0
20240423,130900,154799580,11360,11360,11360,11360,0
20240423,130800,154799580,11360,11360,11360,11360,0
20240423,130700,154799580,11360,11360,11360,11360,10
20240423,130600,154685980,11360,11360,11360,11360,0
20240423,130500,154685980,11360,11360,11360,11360,0
20240423,130400,154685980,11360,11360,11360,11360,1
20240423,130300,154674620,11340,11340,11340,11340,0
20240423,130200,154674620,11340,11340,11340,11340,0
20240423,130100,154674620,11340,11340,11340,11340,17
20240423,130000,154481840,11330,11330,11330,11330,0
20240423,125900,154481840,11330,11330,11330,11330,6
20240423,125800,154413860,11340,11340,11340,11340,0
20240423,125700,154413860,11340,11340,11340,11340,1
20240423,125600,154402520,11340,11340,11340,11340,31
20240423,125500,154050980,11340,11340,11340,11340,0
20240423,125400,154050980,11340,11340,11340,11340,112
20240423,125300,152780900,11340,11340,11340,11340,2
20240423,125200,152758220,11360,11360,11360,11360,2
20240423,125100,152735500,11350,11350,11350,11350,1
20240423,125000,152724150,11360,11360,11360,11360,2
20240423,124900,152701430,11350,11350,11350,11350,33
20240423,124800,152326880,11350,11350,11350,11350,0
20240423,124700,152326880,11350,11350,11350,11350,66
20240423,124600,151577780,11350,11350,11350,11350,0
20240423,124500,151577780,11350,11350,11350,11350,1
20240423,124400,151566430,11360,11360,11360,11360,0
20240423,124300,151566430,11360,11360,11360,11360,0
20240423,124200,151566430,11360,11360,11360,11360,0
20240423,124100,151566430,11360,11360,11360,11360,12
20240423,124000,151430110,11360,11360,11360,11360,10
20240423,123900,151316510,11360,11360,11360,11360,0
20240423,123800,151316510,11360,11360,11360,11360,4
20240423,123700,151271070,11380,11380,11380,11380,0
20240423,123600,151271070,11380,11380,11380,11380,0
20240423,123500,151271070,11380,11380,11380,11380,0
20240423,123400,151271070,11380,11380,11380,11380,2
20240423,123300,151248310,11360,11360,11360,11360,30
20240423,123200,150907510,11360,11360,11360,11360,0
20240423,123100,150907510,11360,11360,11360,11360,0
20240423,123000,150907510,11360,11360,11360,11360,0
20240423,122900,150907510,11360,11360,11360,11360,0
20240423,122800,150907510,11360,11360,11360,11360,0
20240423,122700,150907510,11360,11360,11360,11360,0
20240423,122600,150907510,11360,11360,11360,11360,0
20240423,122500,150907510,11360,11360,11360,11360,20
20240423,122400,150680310,11360,11360,11360,11360,100
20240423,122300,149544310,11360,11360,11360,11360,0
20240423,122200,149544310,11360,11360,11360,11360,0
20240423,122100,149544310,11360,11360,11360,11360,0
20240423,122000,149544310,11360,11360,11360,11360,58
20240423,121900,148885430,11360,11360,11360,11360,50
20240423,121800,148317430,11360,11360,11360,11360,1294
20240423,121700,133617590,11370,11370,11370,11370,0
20240423,121600,133617590,11370,11370,11370,11370,0
20240423,121500,133617590,11370,11370,11370,11370,28
20240423,121400,133299230,11370,11370,11370,11370,0
20240423,121300,133299230,11370,11370,11370,11370,22
20240423,121200,133049090,11370,11370,11370,11370,0
20240423,121100,133049090,11370,11370,11370,11370,145
20240423,121000,131400440,11370,11370,11370,11370,0
20240423,120900,131400440,11370,11370,11370,11370,0
20240423,120800,131400440,11370,11370,11370,11370,50
20240423,120700,130831940,11370,11370,11370,11370,0
20240423,120600,130831940,11370,11370,11370,11370,0
20240423,120500,130831940,11370,11370,11370,11370,159
20240423,120400,129024110,11370,11370,11370,11370,0
20240423,120300,129024110,11370,11370,11370,11370,0
20240423,120200,129024110,11370,11370,11370,11370,124
20240423,120100,127614230,11370,11390,11390,11370,100
20240423,120000,126477110,11400,11400,11400,11400,50
20240423,115900,125907110,11400,11400,11400,11400,50
20240423,115800,125337110,11390,11390,11390,11390,0
20240423,115700,125337110,11390,11390,11390,11390,5
20240423,115600,125280160,11400,11400,11400,11400,0
20240423,115500,125280160,11400,11400,11400,11400,0
20240423,115400,125280160,11400,11400,11400,11400,0
20240423,115300,125280160,11400,11400,11400,11400,0
20240423,115200,125280160,11400,11400,11400,11400,0
20240423,115100,125280160,11400,11400,11400,11400,0
20240423,115000,125280160,11400,11400,11400,11400,0
20240423,114900,125280160,11400,11400,11400,11400,0
20240423,114800,125280160,11400,11400,11400,11400,0
20240423,114700,125280160,11400,11400,11400,11400,0
20240423,114600,125280160,11400,11400,11400,11400,0
20240423,114500,125280160,11400,11400,11400,11400,0
20240423,114400,125280160,11400,11400,11400,11400,93
20240423,114300,124219960,11400,11400,11400,11400,0
20240423,114200,124219960,11400,11400,11400,11400,0
20240423,114100,124219960,11400,11400,11400,11400,0
20240423,114000,124219960,11400,11400,11400,11400,0
20240423,113900,124219960,11400,11400,11400,11400,0
20240423,113800,124219960,11400,11400,11400,11400,0
20240423,113700,124219960,11400,11400,11400,11400,20
20240423,113600,123991960,11400,11400,11400,11400,0
20240423,113500,123991960,11400,11400,11400,11400,0
20240423,113400,123991960,11400,11400,11400,11400,0
20240423,113300,123991960,11400,11400,11400,11400,0
20240423,113200,123991960,11400,11400,11400,11400,0
20240423,113100,123991960,11400,11400,11400,11400,0
20240423,113000,123991960,11400,11400,11400,11400,0
20240423,112900,123991960,11400,11400,11400,11400,0
20240423,112800,123991960,11400,11400,11400,11400,0
20240423,112700,123991960,11400,11400,11400,11400,0
20240423,112600,123991960,11400,11400,11400,11400,0
20240423,112500,123991960,11400,11400,11400,11400,0
20240423,112400,123991960,11400,11400,11400,11400,0
20240423,112300,123991960,11400,11400,11400,11400,0
20240423,112200,123991960,11400,11400,11400,11400,0
20240423,112100,123991960,11400,11400,11400,11400,0
20240423,112000,123991960,11400,11400,11400,11400,0
20240423,111900,123991960,11400,11400,11400,11400,0
20240423,111800,123991960,11400,11400,11400,11400,0
20240423,111700,123991960,11400,11400,11400,11400,0
20240423,111600,123991960,11400,11400,11400,11400,0
20240423,111500,123991960,11400,11400,11400,11400,20
20240423,111400,123763960,11400,11400,11400,11400,0
20240423,111300,123763960,11400,11400,11400,11400,0
20240423,111200,123763960,11400,11400,11400,11400,0
20240423,111100,123763960,11400,11400,11400,11400,0
20240423,111000,123763960,11400,11400,11400,11400,0
20240423,110900,123763960,11400,11400,11400,11400,0
20240423,110800,123763960,11400,11400,11400,11400,0
20240423,110700,123763960,11400,11400,11400,11400,2
20240423,110600,123741160,11400,11400,11400,11400,0
20240423,110500,123741160,11400,11400,11400,11400,0
20240423,110400,123741160,11400,11400,11400,11400,0
20240423,110300,123741160,11400,11400,11400,11400,0
20240423,110200,123741160,11400,11400,11400,11400,0
20240423,110100,123741160,11400,11400,11400,11400,0
20240423,110000,123741160,11400,11400,11400,11400,0
20240423,105900,123741160,11400,11400,11400,11400,0
20240423,105800,123741160,11400,11400,11400,11400,0
20240423,105700,123741160,11400,11400,11400,11400,0
20240423,105600,123741160,11400,11360,11400,11360,291
20240423,105500,120435360,11370,11370,11370,11370,2
20240423,105400,120412620,11400,11400,11400,11400,0
20240423,105300,120412620,11400,11400,11400,11400,10
20240423,105200,120298620,11400,11400,11400,11400,0
20240423,105100,120298620,11400,11400,11400,11400,0
20240423,105000,120298620,11400,11400,11400,11400,0
20240423,104900,120298620,11400,11400,11400,11400,0
20240423,104800,120298620,11400,11400,11400,11400,0
20240423,104700,120298620,11400,11400,11400,11400,0
20240423,104600,120298620,11400,11400,11400,11400,0
20240423,104500,120298620,11400,11400,11400,11400,0
20240423,104400,120298620,11400,11400,11400,11400,0
20240423,104300,120298620,11400,11400,11400,11400,0
20240423,104200,120298620,11400,11400,11400,11400,10
20240423,104100,120184620,11400,11400,11400,11400,0
20240423,104000,120184620,11400,11400,11400,11400,0
20240423,103900,120184620,11400,11400,11400,11400,5
20240423,103800,120127620,11360,11360,11360,11360,0
20240423,103700,120127620,11360,11380,11380,11360,790
20240423,103600,111145230,11400,11400,11400,11400,0
20240423,103500,111145230,11400,11400,11400,11400,0
20240423,103400,111145230,11400,11400,11400,11400,0
20240423,103300,111145230,11400,11400,11400,11400,0
20240423,103200,111145230,11400,11400,11400,11400,0
20240423,103100,111145230,11400,11400,11400,11400,10
20240423,103000,111031230,11390,11400,11400,11390,278
20240423,102900,107862180,11400,11400,11400,11400,10
20240423,102800,107748180,11400,11400,11400,11400,0
20240423,102700,107748180,11400,11400,11400,11400,0
20240423,102600,107748180,11400,11400,11400,11400,0
20240423,102500,107748180,11400,11400,11400,11400,3
20240423,102400,107713980,11390,11390,11390,11390,0
20240423,102300,107713980,11390,11390,11390,11390,0
20240423,102200,107713980,11390,11390,11390,11390,0
20240423,102100,107713980,11390,11390,11390,11390,95
20240423,102000,106631930,11390,11390,11390,11390,0
20240423,101900,106631930,11390,11390,11390,11390,0
20240423,101800,106631930,11390,11390,11390,11390,0
20240423,101700,106631930,11390,11390,11390,11390,10
20240423,101600,106518030,11390,11390,11390,11390,0
20240423,101500,106518030,11390,11390,11390,11390,0
20240423,101400,106518030,11390,11390,11390,11390,0
20240423,101300,106518030,11390,11390,11390,11390,15
20240423,101200,106347180,11370,11370,11370,11370,0
20240423,101100,106347180,11370,11370,11370,11370,0
20240423,101000,106347180,11370,11380,11380,11370,172
20240423,100900,104391230,11380,11380,11380,11380,0
20240423,100800,104391230,11380,11380,11380,11380,0
20240423,100700,104391230,11380,11380,11380,11380,0
20240423,100600,104391230,11380,11380,11380,11380,0
20240423,100500,104391230,11380,11380,11380,11380,0
20240423,100400,104391230,11380,11380,11380,11380,0
20240423,100300,104391230,11380,11380,11380,11380,0
20240423,100200,104391230,11380,11380,11380,11380,0
20240423,100100,104391230,11380,11380,11380,11380,0
20240423,100000,104391230,11380,11380,11380,11380,40
20240423,095900,103936030,11380,11380,11380,11380,0
20240423,095800,103936030,11380,11380,11380,11380,10
20240423,095700,103822230,11370,11370,11370,11370,0
20240423,095600,103822230,11370,11370,11370,11370,50
20240423,095500,103253730,11400,11400,11400,11400,0
20240423,095400,103253730,11400,11400,11400,11400,31
20240423,095300,102900330,11400,11400,11400,11400,1
20240423,095200,102888930,11400,11400,11400,11400,1
20240423,095100,102877530,11400,11400,11400,11400,0
20240423,095000,102877530,11400,11400,11400,11400,10
20240423,094900,102763530,11390,11390,11390,11390,215
20240423,094800,100314680,11390,11390,11390,11390,0
20240423,094700,100314680,11390,11390,11390,11390,0
20240423,094600,100314680,11390,11390,11390,11390,0
20240423,094500,100314680,11390,11390,11390,11390,0
20240423,094400,100314680,11390,11400,11400,11390,209
20240423,094300,97932570,11410,11410,11410,11410,0
20240423,094200,97932570,11410,11410,11410,11410,3
20240423,094100,97898340,11420,11420,11420,11420,0
20240423,094000,97898340,11420,11430,11430,11420,294
20240423,093900,94540840,11430,11430,11430,11430,4
20240423,093800,94495120,11420,11420,11420,11420,4
20240423,093700,94449440,11450,11450,11450,11450,3
20240423,093600,94415090,11450,11420,11450,11420,1909
20240423,093500,72578700,11410,11410,11410,11410,59
20240423,093400,71905510,11400,11390,11400,11390,165
20240423,093300,70025540,11370,11370,11370,11370,100
20240423,093200,68888540,11370,11370,11370,11370,0
20240423,093100,68888540,11370,11370,11370,11370,200
20240423,093000,66614540,11370,11370,11370,11370,0
20240423,092900,66614540,11370,11370,11370,11370,0
20240423,092800,66614540,11370,11370,11370,11370,0
20240423,092700,66614540,11370,11380,11380,11370,50
20240423,092600,66045940,11370,11370,11370,11370,0
20240423,092500,66045940,11370,11370,11370,11370,0
20240423,092400,66045940,11370,11370,11370,11370,400
20240423,092300,61497940,11380,11380,11380,11380,0
20240423,092200,61497940,11380,11380,11380,11380,0
20240423,092100,61497940,11380,11380,11380,11380,1551
20240423,092000,43847560,11380,11400,11400,11380,185
20240423,091900,41740470,11430,11430,11430,11430,0
20240423,091800,41740470,11430,11430,11430,11430,3
20240423,091700,41706180,11440,11440,11440,11440,155
20240423,091600,39932980,11450,11450,11450,11450,21
20240423,091500,39692530,11450,11390,11450,11390,812
20240423,091400,30424570,11390,11400,11400,11390,482
20240423,091300,24934190,11390,11370,11390,11370,220
20240423,091200,22429190,11400,11400,11400,11400,399
20240423,091100,17880590,11430,11430,11430,11430,23
20240423,091000,17617700,11430,11400,11430,11400,174
20240423,090900,15633320,11400,11390,11400,11390,175
20240423,090800,13638380,11400,11390,11400,11390,28
20240423,090700,13319230,11430,11430,11430,11430,0
20240423,090600,13319230,11430,11420,11430,11420,65
20240423,090500,12576870,11420,11410,11440,11310,383
20240423,090400,8225400,11310,11310,11320,11310,16
20240423,090300,8044410,11310,11330,11330,11310,97
20240423,090200,6947320,11350,11350,11350,11350,1
20240423,090100,6935970,11430,11310,11430,11310,341
20240423,090000,3079140,11400,11460,11460,11400,270