KissMeData/045340/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192800,299831220,5200,5200,5200,5200,1186
20240424,192700,299831220,5200,5200,5200,5200,0
20240424,192600,299831220,5200,5200,5200,5200,0
20240424,192500,299831220,5200,5200,5200,5200,0
20240424,192400,299831220,5200,5200,5200,5200,0
20240424,192300,299831220,5200,5200,5200,5200,0
20240424,192200,299831220,5200,5200,5200,5200,0
20240424,192100,299831220,5200,5200,5200,5200,0
20240424,192000,299831220,5200,5200,5200,5200,0
20240424,191900,299831220,5200,5200,5200,5200,0
20240424,191800,299831220,5200,5200,5200,5200,0
20240424,191700,299831220,5200,5200,5200,5200,0
20240424,191600,299831220,5200,5200,5200,5200,0
20240424,191500,299831220,5200,5200,5200,5200,0
20240424,191400,299831220,5200,5200,5200,5200,0
20240424,191300,299831220,5200,5200,5200,5200,0
20240424,191200,299831220,5200,5200,5200,5200,0
20240424,191100,299831220,5200,5200,5200,5200,0
20240424,191000,299831220,5200,5200,5200,5200,0
20240424,190900,299831220,5200,5200,5200,5200,0
20240424,190800,299831220,5200,5200,5200,5200,0
20240424,190700,299831220,5200,5200,5200,5200,0
20240424,190600,299831220,5200,5200,5200,5200,0
20240424,190500,299831220,5200,5200,5200,5200,0
20240424,190400,299831220,5200,5200,5200,5200,0
20240424,190300,299831220,5200,5200,5200,5200,0
20240424,190200,299831220,5200,5200,5200,5200,0
20240424,190100,299831220,5200,5200,5200,5200,0
20240424,190000,299831220,5200,5200,5200,5200,0
20240424,185900,299831220,5200,5200,5200,5200,0
20240424,185800,299831220,5200,5200,5200,5200,1186
20240424,185700,299831220,5200,5200,5200,5200,0
20240424,185600,299831220,5200,5200,5200,5200,0
20240424,185500,299831220,5200,5200,5200,5200,0
20240424,185400,299831220,5200,5200,5200,5200,0
20240424,185300,299831220,5200,5200,5200,5200,0
20240424,185200,299831220,5200,5200,5200,5200,0
20240424,185100,299831220,5200,5200,5200,5200,0
20240424,185000,299831220,5200,5200,5200,5200,0
20240424,184900,299831220,5200,5200,5200,5200,0
20240424,184800,299831220,5200,5200,5200,5200,0
20240424,184700,299831220,5200,5200,5200,5200,0
20240424,184600,299831220,5200,5200,5200,5200,0
20240424,184500,299831220,5200,5200,5200,5200,0
20240424,184400,299831220,5200,5200,5200,5200,0
20240424,184300,299831220,5200,5200,5200,5200,0
20240424,184200,299831220,5200,5200,5200,5200,0
20240424,184100,299831220,5200,5200,5200,5200,0
20240424,184000,299831220,5200,5200,5200,5200,0
20240424,183900,299831220,5200,5200,5200,5200,0
20240424,183800,299831220,5200,5200,5200,5200,0
20240424,183700,299831220,5200,5200,5200,5200,0
20240424,183600,299831220,5200,5200,5200,5200,0
20240424,183500,299831220,5200,5200,5200,5200,0
20240424,183400,299831220,5200,5200,5200,5200,0
20240424,183300,299831220,5200,5200,5200,5200,0
20240424,183200,299831220,5200,5200,5200,5200,0
20240424,183100,299831220,5200,5200,5200,5200,0
20240424,183000,299831220,5200,5200,5200,5200,0
20240424,182900,299831220,5200,5200,5200,5200,0
20240424,182800,299831220,5200,5200,5200,5200,1186
20240424,182700,299831220,5200,5200,5200,5200,0
20240424,182600,299831220,5200,5200,5200,5200,0
20240424,182500,299831220,5200,5200,5200,5200,0
20240424,182400,299831220,5200,5200,5200,5200,0
20240424,182300,299831220,5200,5200,5200,5200,0
20240424,182200,299831220,5200,5200,5200,5200,0
20240424,182100,299831220,5200,5200,5200,5200,0
20240424,182000,299831220,5200,5200,5200,5200,0
20240424,181900,299831220,5200,5200,5200,5200,0
20240424,181800,299831220,5200,5200,5200,5200,0
20240424,181700,299831220,5200,5200,5200,5200,0
20240424,181600,299831220,5200,5200,5200,5200,0
20240424,181500,299831220,5200,5200,5200,5200,0
20240424,181400,299831220,5200,5200,5200,5200,0
20240424,181300,299831220,5200,5200,5200,5200,0
20240424,181200,299831220,5200,5200,5200,5200,0
20240424,181100,299831220,5200,5200,5200,5200,0
20240424,181000,299831220,5200,5200,5200,5200,0
20240424,180900,299831220,5200,5200,5200,5200,0
20240424,180800,299831220,5200,5200,5200,5200,0
20240424,180700,299831220,5200,5200,5200,5200,0
20240424,180600,299831220,5200,5200,5200,5200,0
20240424,180500,299831220,5200,5200,5200,5200,0
20240424,180400,299831220,5200,5200,5200,5200,0
20240424,180300,299831220,5200,5200,5200,5200,0
20240424,180200,299831220,5200,5200,5200,5200,0
20240424,180100,299831220,5200,5200,5200,5200,0
20240424,180000,299831220,5200,5200,5200,5200,0
20240424,175900,299831220,5200,5200,5200,5200,0
20240424,175800,299831220,5200,5200,5200,5200,1186
20240424,175700,299831220,5200,5200,5200,5200,0
20240424,175600,299831220,5200,5200,5200,5200,0
20240424,175500,299831220,5200,5200,5200,5200,0
20240424,175400,299831220,5200,5200,5200,5200,0
20240424,175300,299831220,5200,5200,5200,5200,0
20240424,175200,299831220,5200,5200,5200,5200,0
20240424,175100,299831220,5200,5200,5200,5200,0
20240424,175000,299831220,5200,5200,5200,5200,0
20240424,174900,299831220,5200,5200,5200,5200,0
20240424,174800,299831220,5200,5200,5200,5200,0
20240424,174700,299831220,5200,5200,5200,5200,0
20240424,174600,299831220,5200,5200,5200,5200,0
20240424,174500,299831220,5200,5200,5200,5200,0
20240424,174400,299831220,5200,5200,5200,5200,0
20240424,174300,299831220,5200,5200,5200,5200,0
20240424,174200,299831220,5200,5200,5200,5200,0
20240424,174100,299831220,5200,5200,5200,5200,0
20240424,174000,299831220,5200,5200,5200,5200,0
20240424,173900,299831220,5200,5200,5200,5200,0
20240424,173800,299831220,5200,5200,5200,5200,0
20240424,173700,299831220,5200,5200,5200,5200,0
20240424,173600,299831220,5200,5200,5200,5200,0
20240424,173500,299831220,5200,5200,5200,5200,0
20240424,173400,299831220,5200,5200,5200,5200,0
20240424,173300,299831220,5200,5200,5200,5200,0
20240424,173200,299831220,5200,5200,5200,5200,0
20240424,173100,299831220,5200,5200,5200,5200,0
20240424,173000,299831220,5200,5200,5200,5200,0
20240424,172900,299831220,5200,5200,5200,5200,0
20240424,172800,299831220,5200,5200,5200,5200,1186
20240424,172700,299831220,5200,5200,5200,5200,0
20240424,172600,299831220,5200,5200,5200,5200,0
20240424,172500,299831220,5200,5200,5200,5200,0
20240424,172400,299831220,5200,5200,5200,5200,0
20240424,172300,299831220,5200,5200,5200,5200,0
20240424,172200,299831220,5200,5200,5200,5200,0
20240424,172100,299831220,5200,5200,5200,5200,0
20240424,172000,299831220,5200,5200,5200,5200,0
20240424,171900,299831220,5200,5200,5200,5200,0
20240424,171800,299831220,5200,5200,5200,5200,0
20240424,171700,299831220,5200,5200,5200,5200,0
20240424,171600,299831220,5200,5200,5200,5200,0
20240424,171500,299831220,5200,5200,5200,5200,0
20240424,171400,299831220,5200,5200,5200,5200,0
20240424,171300,299831220,5200,5200,5200,5200,0
20240424,171200,299831220,5200,5200,5200,5200,0
20240424,171100,299831220,5200,5200,5200,5200,0
20240424,171000,299831220,5200,5200,5200,5200,0
20240424,170900,299831220,5200,5200,5200,5200,0
20240424,170800,299831220,5200,5200,5200,5200,0
20240424,170700,299831220,5200,5200,5200,5200,0
20240424,170600,299831220,5200,5200,5200,5200,0
20240424,170500,299831220,5200,5200,5200,5200,0
20240424,170400,299831220,5200,5200,5200,5200,0
20240424,170300,299831220,5200,5200,5200,5200,0
20240424,170200,299831220,5200,5200,5200,5200,0
20240424,170100,299831220,5200,5200,5200,5200,0
20240424,170000,299831220,5200,5200,5200,5200,0
20240424,165900,299831220,5200,5200,5200,5200,0
20240424,165800,299831220,5200,5200,5200,5200,1186
20240424,165700,299831220,5200,5200,5200,5200,0
20240424,165600,299831220,5200,5200,5200,5200,0
20240424,165500,299831220,5200,5200,5200,5200,0
20240424,165400,299831220,5200,5200,5200,5200,0
20240424,165300,299831220,5200,5200,5200,5200,0
20240424,165200,299831220,5200,5200,5200,5200,0
20240424,165100,299831220,5200,5200,5200,5200,0
20240424,165000,299831220,5200,5200,5200,5200,0
20240424,164900,299831220,5200,5200,5200,5200,0
20240424,164800,299831220,5200,5200,5200,5200,0
20240424,164700,299831220,5200,5200,5200,5200,0
20240424,164600,299831220,5200,5200,5200,5200,0
20240424,164500,299831220,5200,5200,5200,5200,0
20240424,164400,299831220,5200,5200,5200,5200,0
20240424,164300,299831220,5200,5200,5200,5200,0
20240424,164200,299831220,5200,5200,5200,5200,0
20240424,164100,299831220,5200,5200,5200,5200,0
20240424,164000,299831220,5200,5200,5200,5200,0
20240424,163900,299831220,5200,5200,5200,5200,0
20240424,163800,299831220,5200,5200,5200,5200,0
20240424,163700,299831220,5200,5200,5200,5200,0
20240424,163600,299831220,5200,5200,5200,5200,0
20240424,163500,299831220,5200,5200,5200,5200,0
20240424,163400,299831220,5200,5200,5200,5200,0
20240424,163300,299831220,5200,5200,5200,5200,0
20240424,163200,299831220,5200,5200,5200,5200,0
20240424,163100,299831220,5200,5200,5200,5200,0
20240424,163000,299831220,5200,5200,5200,5200,0
20240424,162900,299831220,5200,5200,5200,5200,0
20240424,162800,299831220,5200,5200,5200,5200,1186
20240424,162700,299831220,5200,5200,5200,5200,0
20240424,162600,299831220,5200,5200,5200,5200,0
20240424,162500,299831220,5200,5200,5200,5200,0
20240424,162400,299831220,5200,5200,5200,5200,0
20240424,162300,299831220,5200,5200,5200,5200,0
20240424,162200,299831220,5200,5200,5200,5200,0
20240424,162100,299831220,5200,5200,5200,5200,0
20240424,162000,299831220,5200,5200,5200,5200,0
20240424,161900,299831220,5200,5200,5200,5200,0
20240424,161800,299831220,5200,5200,5200,5200,0
20240424,161700,299831220,5200,5200,5200,5200,0
20240424,161600,299831220,5200,5200,5200,5200,0
20240424,161500,299831220,5200,5200,5200,5200,0
20240424,161400,299831220,5200,5200,5200,5200,0
20240424,161300,299831220,5200,5200,5200,5200,0
20240424,161200,299831220,5200,5200,5200,5200,0
20240424,161100,299831220,5200,5200,5200,5200,0
20240424,161000,299831220,5200,5200,5200,5200,0
20240424,160900,299831220,5200,5200,5200,5200,0
20240424,160800,299831220,5200,5200,5200,5200,0
20240424,160700,299831220,5200,5200,5200,5200,0
20240424,160600,299831220,5200,5200,5200,5200,0
20240424,160500,299831220,5200,5200,5200,5200,0
20240424,160400,299831220,5200,5200,5200,5200,0
20240424,160300,299831220,5200,5200,5200,5200,0
20240424,160200,299831220,5200,5200,5200,5200,0
20240424,160100,299831220,5200,5200,5200,5200,0
20240424,160000,299831220,5200,5200,5200,5200,0
20240424,155900,299831220,5200,5200,5200,5200,0
20240424,155800,299831220,5200,5200,5200,5200,1186
20240424,155700,299831220,5200,5200,5200,5200,0
20240424,155600,299831220,5200,5200,5200,5200,0
20240424,155500,299831220,5200,5200,5200,5200,0
20240424,155400,299831220,5200,5200,5200,5200,0
20240424,155300,299831220,5200,5200,5200,5200,0
20240424,155200,299831220,5200,5200,5200,5200,0
20240424,155100,299831220,5200,5200,5200,5200,0
20240424,155000,299831220,5200,5200,5200,5200,0
20240424,154900,299831220,5200,5200,5200,5200,0
20240424,154800,299831220,5200,5200,5200,5200,0
20240424,154700,299831220,5200,5200,5200,5200,0
20240424,154600,299831220,5200,5200,5200,5200,0
20240424,154500,299831220,5200,5200,5200,5200,0
20240424,154400,299831220,5200,5200,5200,5200,0
20240424,154300,299831220,5200,5200,5200,5200,0
20240424,154200,299831220,5200,5200,5200,5200,0
20240424,154100,299831220,5200,5200,5200,5200,0
20240424,154000,299831220,5200,5200,5200,5200,0
20240424,153900,299831220,5200,5200,5200,5200,0
20240424,153800,299831220,5200,5200,5200,5200,0
20240424,153700,299831220,5200,5200,5200,5200,0
20240424,153600,299831220,5200,5200,5200,5200,0
20240424,153500,299831220,5200,5200,5200,5200,0
20240424,153400,299831220,5200,5200,5200,5200,0
20240424,153300,299831220,5200,5200,5200,5200,0
20240424,153200,299831220,5200,5200,5200,5200,0
20240424,153100,299831220,5200,5200,5200,5200,0
20240424,153000,299831220,5200,5200,5200,5200,1186
20240424,152900,293664020,5240,5240,5240,5240,0
20240424,152800,293664020,5240,5240,5240,5240,0
20240424,152700,293664020,5240,5240,5240,5240,0
20240424,152600,293664020,5240,5240,5240,5240,0
20240424,152500,293664020,5240,5240,5240,5240,0
20240424,152400,293664020,5240,5240,5240,5240,0
20240424,152300,293664020,5240,5240,5240,5240,0
20240424,152200,293664020,5240,5240,5240,5240,0
20240424,152100,293664020,5240,5240,5240,5240,0
20240424,152000,293664020,5240,5240,5240,5240,0
20240424,151900,293664020,5240,5240,5240,5200,45
20240424,151800,293429620,5230,5230,5230,5230,50
20240424,151700,293168120,5200,5230,5230,5200,139
20240424,151600,292444840,5230,5230,5230,5230,0
20240424,151500,292444840,5230,5230,5230,5230,0
20240424,151400,292444840,5230,5220,5230,5180,1263
20240424,151300,285884970,5250,5220,5250,5220,2
20240424,151200,285874500,5220,5220,5220,5220,35
20240424,151100,285691800,5220,5220,5220,5220,0
20240424,151000,285691800,5220,5220,5220,5220,20
20240424,150900,285587400,5220,5250,5250,5220,24
20240424,150800,285462090,5250,5210,5250,5210,771
20240424,150700,281440340,5240,5240,5240,5240,0
20240424,150600,281440340,5240,5240,5240,5240,0
20240424,150500,281440340,5240,5240,5240,5240,0
20240424,150400,281440340,5240,5250,5250,5240,25
20240424,150300,281309100,5250,5250,5260,5210,579
20240424,150200,278269880,5250,5250,5250,5250,99
20240424,150100,277750130,5250,5250,5250,5250,0
20240424,150000,277750130,5250,5190,5250,5180,3982
20240424,145900,256919100,5220,5210,5220,5210,1241
20240424,145800,250443570,5210,5210,5210,5210,0
20240424,145700,250443570,5210,5210,5210,5210,0
20240424,145600,250443570,5210,5200,5210,5200,33
20240424,145500,250271730,5200,5200,5200,5200,226
20240424,145400,249096530,5200,5200,5200,5200,200
20240424,145300,248056530,5200,5200,5200,5200,0
20240424,145200,248056530,5200,5180,5200,5180,40
20240424,145100,247849210,5210,5210,5210,5210,0
20240424,145000,247849210,5210,5210,5210,5210,0
20240424,144900,247849210,5210,5210,5210,5210,0
20240424,144800,247849210,5210,5210,5210,5210,0
20240424,144700,247849210,5210,5210,5210,5210,0
20240424,144600,247849210,5210,5210,5210,5210,0
20240424,144500,247849210,5210,5210,5210,5210,0
20240424,144400,247849210,5210,5210,5210,5210,0
20240424,144300,247849210,5210,5210,5210,5210,0
20240424,144200,247849210,5210,5210,5210,5210,533
20240424,144100,245072280,5210,5210,5210,5210,0
20240424,144000,245072280,5210,5210,5210,5210,0
20240424,143900,245072280,5210,5210,5210,5210,0
20240424,143800,245072280,5210,5210,5210,5210,3
20240424,143700,245056650,5210,5200,5210,5200,34
20240424,143600,244879540,5210,5210,5210,5210,0
20240424,143500,244879540,5210,5210,5210,5210,0
20240424,143400,244879540,5210,5210,5210,5210,0
20240424,143300,244879540,5210,5210,5210,5210,0
20240424,143200,244879540,5210,5210,5210,5210,0
20240424,143100,244879540,5210,5210,5210,5210,0
20240424,143000,244879540,5210,5210,5210,5210,0
20240424,142900,244879540,5210,5210,5210,5210,0
20240424,142800,244879540,5210,5210,5210,5210,94
20240424,142700,244389800,5200,5200,5200,5200,532
20240424,142600,241623400,5180,5180,5180,5180,0
20240424,142500,241623400,5180,5180,5180,5180,0
20240424,142400,241623400,5180,5180,5180,5180,0
20240424,142300,241623400,5180,5180,5180,5180,0
20240424,142200,241623400,5180,5180,5180,5180,1
20240424,142100,241618220,5200,5200,5200,5200,0
20240424,142000,241618220,5200,5200,5200,5200,6
20240424,141900,241587020,5200,5200,5200,5200,30
20240424,141800,241431020,5200,5190,5200,5190,373
20240424,141700,239494590,5190,5190,5190,5190,2
20240424,141600,239484210,5190,5190,5190,5190,0
20240424,141500,239484210,5190,5190,5190,5190,0
20240424,141400,239484210,5190,5190,5190,5190,8
20240424,141300,239442690,5190,5190,5190,5190,22
20240424,141200,239328510,5180,5190,5190,5180,127
20240424,141100,238670640,5200,5180,5200,5180,241
20240424,141000,237421540,5200,5200,5200,5200,2
20240424,140900,237411140,5200,5200,5200,5200,16
20240424,140800,237327940,5210,5210,5210,5210,0
20240424,140700,237327940,5210,5210,5210,5210,0
20240424,140600,237327940,5210,5210,5210,5210,0
20240424,140500,237327940,5210,5210,5210,5210,0
20240424,140400,237327940,5210,5210,5210,5210,0
20240424,140300,237327940,5210,5210,5210,5210,0
20240424,140200,237327940,5210,5210,5210,5210,118
20240424,140100,236713160,5210,5210,5210,5210,0
20240424,140000,236713160,5210,5210,5210,5210,0
20240424,135900,236713160,5210,5210,5210,5210,0
20240424,135800,236713160,5210,5210,5210,5210,0
20240424,135700,236713160,5210,5210,5210,5210,0
20240424,135600,236713160,5210,5210,5210,5210,0
20240424,135500,236713160,5210,5210,5210,5210,13
20240424,135400,236645430,5200,5200,5200,5200,71
20240424,135300,236276230,5200,5200,5200,5200,0
20240424,135200,236276230,5200,5200,5200,5200,0
20240424,135100,236276230,5200,5200,5200,5200,0
20240424,135000,236276230,5200,5180,5200,5180,10
20240424,134900,236224410,5200,5200,5200,5200,0
20240424,134800,236224410,5200,5200,5200,5200,1
20240424,134700,236219210,5200,5200,5200,5200,1
20240424,134600,236214010,5180,5180,5180,5180,2
20240424,134500,236203650,5200,5200,5200,5200,0
20240424,134400,236203650,5200,5200,5200,5200,0
20240424,134300,236203650,5200,5190,5200,5190,270
20240424,134200,234800640,5190,5190,5190,5190,1
20240424,134100,234795450,5190,5190,5190,5190,0
20240424,134000,234795450,5190,5190,5190,5190,0
20240424,133900,234795450,5190,5190,5190,5190,0
20240424,133800,234795450,5190,5190,5190,5190,0
20240424,133700,234795450,5190,5190,5190,5190,25
20240424,133600,234665700,5190,5190,5190,5190,1
20240424,133500,234660510,5190,5190,5190,5190,0
20240424,133400,234660510,5190,5190,5190,5190,0
20240424,133300,234660510,5190,5190,5190,5190,53
20240424,133200,234385440,5200,5200,5200,5200,0
20240424,133100,234385440,5200,5200,5200,5200,5
20240424,133000,234359440,5210,5210,5210,5210,0
20240424,132900,234359440,5210,5210,5210,5210,0
20240424,132800,234359440,5210,5210,5210,5210,0
20240424,132700,234359440,5210,5210,5210,5210,0
20240424,132600,234359440,5210,5210,5210,5210,0
20240424,132500,234359440,5210,5210,5210,5210,0
20240424,132400,234359440,5210,5210,5210,5210,0
20240424,132300,234359440,5210,5210,5210,5210,0
20240424,132200,234359440,5210,5210,5210,5210,0
20240424,132100,234359440,5210,5210,5210,5210,0
20240424,132000,234359440,5210,5190,5210,5190,101
20240424,131900,233833250,5190,5210,5210,5190,388
20240424,131800,231812150,5210,5210,5210,5210,0
20240424,131700,231812150,5210,5210,5210,5210,0
20240424,131600,231812150,5210,5210,5210,5210,0
20240424,131500,231812150,5210,5190,5210,5190,266
20240424,131400,230430590,5210,5210,5210,5210,5
20240424,131300,230404540,5200,5200,5200,5200,0
20240424,131200,230404540,5200,5200,5200,5200,0
20240424,131100,230404540,5200,5200,5200,5200,0
20240424,131000,230404540,5200,5200,5200,5200,0
20240424,130900,230404540,5200,5200,5200,5200,0
20240424,130800,230404540,5200,5200,5200,5200,0
20240424,130700,230404540,5200,5200,5200,5200,3
20240424,130600,230388940,5210,5210,5210,5210,0
20240424,130500,230388940,5210,5210,5210,5210,0
20240424,130400,230388940,5210,5210,5210,5210,0
20240424,130300,230388940,5210,5200,5210,5200,2
20240424,130200,230378530,5210,5210,5210,5210,0
20240424,130100,230378530,5210,5210,5210,5210,0
20240424,130000,230378530,5210,5210,5210,5210,0
20240424,125900,230378530,5210,5210,5210,5210,1
20240424,125800,230373320,5190,5190,5190,5190,0
20240424,125700,230373320,5190,5190,5190,5190,0
20240424,125600,230373320,5190,5190,5190,5190,41
20240424,125500,230160530,5210,5210,5210,5210,0
20240424,125400,230160530,5210,5210,5210,5210,0
20240424,125300,230160530,5210,5210,5210,5210,0
20240424,125200,230160530,5210,5210,5210,5210,0
20240424,125100,230160530,5210,5210,5210,5210,0
20240424,125000,230160530,5210,5210,5210,5210,0
20240424,124900,230160530,5210,5210,5210,5210,0
20240424,124800,230160530,5210,5210,5210,5210,0
20240424,124700,230160530,5210,5210,5210,5210,8
20240424,124600,230118850,5200,5200,5200,5200,14
20240424,124500,230046050,5210,5200,5210,5200,102
20240424,124400,229515490,5210,5210,5210,5210,0
20240424,124300,229515490,5210,5210,5210,5210,0
20240424,124200,229515490,5210,5210,5210,5210,0
20240424,124100,229515490,5210,5210,5210,5210,0
20240424,124000,229515490,5210,5210,5210,5210,0
20240424,123900,229515490,5210,5210,5210,5210,0
20240424,123800,229515490,5210,5210,5210,5210,0
20240424,123700,229515490,5210,5200,5210,5200,969
20240424,123600,224476050,5200,5200,5200,5200,100
20240424,123500,223956050,5200,5200,5200,5200,0
20240424,123400,223956050,5200,5200,5200,5200,0
20240424,123300,223956050,5200,5170,5200,5160,564
20240424,123200,221041900,5210,5210,5210,5210,0
20240424,123100,221041900,5210,5170,5210,5170,24
20240424,123000,220917700,5170,5170,5170,5170,1
20240424,122900,220912530,5210,5210,5210,5210,0
20240424,122800,220912530,5210,5210,5210,5210,0
20240424,122700,220912530,5210,5210,5210,5210,0
20240424,122600,220912530,5210,5210,5210,5210,0
20240424,122500,220912530,5210,5210,5210,5210,0
20240424,122400,220912530,5210,5210,5210,5210,0
20240424,122300,220912530,5210,5210,5210,5210,0
20240424,122200,220912530,5210,5210,5210,5210,0
20240424,122100,220912530,5210,5210,5210,5210,0
20240424,122000,220912530,5210,5200,5210,5150,2726
20240424,121900,206807700,5220,5220,5220,5220,0
20240424,121800,206807700,5220,5220,5220,5220,0
20240424,121700,206807700,5220,5220,5220,5220,0
20240424,121600,206807700,5220,5220,5220,5220,0
20240424,121500,206807700,5220,5220,5220,5220,0
20240424,121400,206807700,5220,5200,5220,5200,69
20240424,121300,206447880,5210,5210,5210,5210,0
20240424,121200,206447880,5210,5210,5210,5210,161
20240424,121100,205609070,5220,5220,5220,5220,0
20240424,121000,205609070,5220,5220,5220,5220,0
20240424,120900,205609070,5220,5220,5220,5220,3
20240424,120800,205593410,5220,5220,5220,5220,126
20240424,120700,204935690,5220,5220,5220,5220,0
20240424,120600,204935690,5220,5220,5220,5220,168
20240424,120500,204058730,5220,5220,5220,5220,183
20240424,120400,203103470,5220,5200,5220,5200,251
20240424,120300,201796950,5180,5180,5180,5180,1
20240424,120200,201791770,5200,5200,5200,5200,0
20240424,120100,201791770,5200,5200,5200,5200,0
20240424,120000,201791770,5200,5200,5200,5200,0
20240424,115900,201791770,5200,5200,5200,5200,10
20240424,115800,201739770,5200,5200,5200,5200,0
20240424,115700,201739770,5200,5200,5200,5200,0
20240424,115600,201739770,5200,5190,5200,5190,58
20240424,115500,201438530,5200,5200,5200,5200,0
20240424,115400,201438530,5200,5200,5200,5200,0
20240424,115300,201438530,5200,5200,5200,5200,0
20240424,115200,201438530,5200,5200,5200,5200,0
20240424,115100,201438530,5200,5200,5200,5200,0
20240424,115000,201438530,5200,5200,5200,5200,0
20240424,114900,201438530,5200,5200,5200,5200,100
20240424,114800,200918530,5170,5170,5170,5170,0
20240424,114700,200918530,5170,5200,5200,5170,21
20240424,114600,200809360,5200,5200,5200,5200,0
20240424,114500,200809360,5200,5200,5200,5200,0
20240424,114400,200809360,5200,5200,5200,5200,0
20240424,114300,200809360,5200,5200,5200,5200,0
20240424,114200,200809360,5200,5200,5200,5200,0
20240424,114100,200809360,5200,5200,5200,5200,0
20240424,114000,200809360,5200,5180,5200,5170,1142
20240424,113900,194897120,5180,5180,5180,5180,1
20240424,113800,194891940,5200,5200,5200,5200,0
20240424,113700,194891940,5200,5200,5200,5200,0
20240424,113600,194891940,5200,5200,5200,5200,1
20240424,113500,194886740,5200,5190,5200,5190,54
20240424,113400,194605980,5200,5200,5200,5200,0
20240424,113300,194605980,5200,5200,5200,5200,0
20240424,113200,194605980,5200,5200,5200,5200,0
20240424,113100,194605980,5200,5200,5200,5200,0
20240424,113000,194605980,5200,5200,5200,5200,0
20240424,112900,194605980,5200,5200,5200,5200,0
20240424,112800,194605980,5200,5200,5200,5200,0
20240424,112700,194605980,5200,5200,5200,5200,0
20240424,112600,194605980,5200,5200,5200,5200,0
20240424,112500,194605980,5200,5200,5200,5200,0
20240424,112400,194605980,5200,5200,5200,5200,23
20240424,112300,194486380,5230,5230,5230,5230,0
20240424,112200,194486380,5230,5230,5230,5230,0
20240424,112100,194486380,5230,5230,5230,5230,0
20240424,112000,194486380,5230,5230,5230,5230,0
20240424,111900,194486380,5230,5230,5230,5230,0
20240424,111800,194486380,5230,5230,5230,5230,0
20240424,111700,194486380,5230,5230,5230,5230,2
20240424,111600,194475920,5230,5230,5230,5230,0
20240424,111500,194475920,5230,5230,5230,5230,0
20240424,111400,194475920,5230,5230,5230,5230,2
20240424,111300,194465460,5230,5230,5230,5230,0
20240424,111200,194465460,5230,5230,5230,5230,6
20240424,111100,194434080,5230,5210,5230,5210,492
20240424,111000,191862970,5180,5180,5180,5180,0
20240424,110900,191862970,5180,5180,5180,5180,71
20240424,110800,191495190,5180,5180,5180,5180,0
20240424,110700,191495190,5180,5180,5180,5180,0
20240424,110600,191495190,5180,5180,5180,5180,0
20240424,110500,191495190,5180,5180,5180,5180,40
20240424,110400,191287990,5180,5180,5180,5180,100
20240424,110300,190769990,5180,5180,5180,5180,1
20240424,110200,190764810,5180,5180,5180,5180,30
20240424,110100,190609410,5180,5180,5180,5180,0
20240424,110000,190609410,5180,5180,5210,5180,41
20240424,105900,190396970,5210,5210,5210,5210,0
20240424,105800,190396970,5210,5210,5210,5210,0
20240424,105700,190396970,5210,5210,5210,5210,0
20240424,105600,190396970,5210,5210,5210,5210,0
20240424,105500,190396970,5210,5210,5210,5210,0
20240424,105400,190396970,5210,5180,5210,5140,1507
20240424,105300,182617170,5230,5230,5230,5230,0
20240424,105200,182617170,5230,5230,5230,5230,0
20240424,105100,182617170,5230,5200,5230,5160,1683
20240424,105000,173906000,5230,5210,5230,5210,199
20240424,104900,172867820,5210,5210,5210,5210,0
20240424,104800,172867820,5210,5210,5210,5210,0
20240424,104700,172867820,5210,5210,5210,5210,0
20240424,104600,172867820,5210,5210,5210,5210,5
20240424,104500,172841770,5230,5230,5230,5230,0
20240424,104400,172841770,5230,5230,5230,5230,1
20240424,104300,172836540,5230,5190,5230,5190,467
20240424,104200,170410170,5170,5190,5190,5170,200
20240424,104100,169372270,5190,5190,5240,5190,647
20240424,104000,166009420,5160,5160,5160,5160,0
20240424,103900,166009420,5160,5190,5190,5160,243
20240424,103800,164753570,5230,5230,5230,5230,0
20240424,103700,164753570,5230,5220,5230,5220,31
20240424,103600,164591550,5240,5240,5240,5240,0
20240424,103500,164591550,5240,5220,5240,5210,587
20240424,103400,161531170,5210,5220,5220,5210,488
20240424,103300,158986030,5230,5220,5230,5220,570
20240424,103200,156009930,5250,5240,5250,5240,588
20240424,103100,152927930,5250,5250,5250,5240,240
20240424,103000,151668130,5250,5250,5250,5250,129
20240424,102900,150990880,5250,5250,5250,5250,7
20240424,102800,150954130,5210,5240,5250,5210,50
20240424,102700,150692570,5250,5240,5250,5240,531
20240424,102600,147909360,5230,5220,5230,5220,743
20240424,102500,144023480,5190,5220,5230,5180,238
20240424,102400,142781180,5210,5180,5210,5180,599
20240424,102300,139675390,5180,5180,5180,5180,49
20240424,102200,139421570,5190,5190,5210,5190,1718
20240424,102100,130500770,5190,5170,5190,5170,18
20240424,102000,130407690,5170,5180,5180,5170,56
20240424,101900,130117640,5190,5190,5190,5190,3
20240424,101800,130102070,5190,5190,5190,5190,156
20240424,101700,129292430,5190,5210,5220,5190,657
20240424,101600,125878870,5210,5200,5210,5190,623
20240424,101500,122643140,5200,5200,5200,5200,21
20240424,101400,122533940,5200,5180,5200,5180,631
20240424,101300,119262740,5200,5170,5200,5170,42
20240424,101200,119044970,5210,5210,5210,5210,0
20240424,101100,119044970,5210,5200,5210,5200,474
20240424,101000,116577580,5210,5180,5210,5180,100
20240424,100900,116057220,5170,5160,5170,5160,5
20240424,100800,116031380,5190,5190,5190,5190,0
20240424,100700,116031380,5190,5190,5190,5190,0
20240424,100600,116031380,5190,5160,5200,5160,3976
20240424,100500,95456990,5160,5160,5160,5160,1
20240424,100400,95451830,5160,5160,5160,5160,2
20240424,100300,95441510,5160,5160,5160,5160,1
20240424,100200,95436350,5170,5170,5170,5170,0
20240424,100100,95436350,5170,5170,5170,5170,1
20240424,100000,95431180,5170,5160,5170,5160,200
20240424,095900,94398980,5140,5160,5160,5140,3
20240424,095800,94383520,5160,5160,5160,5160,9
20240424,095700,94337080,5170,5140,5170,5130,746
20240424,095600,90505160,5170,5160,5170,5150,1496
20240424,095500,82790850,5170,5170,5170,5170,0
20240424,095400,82790850,5170,5170,5170,5170,2
20240424,095300,82780510,5170,5160,5170,5160,10
20240424,095200,82728820,5170,5170,5170,5170,0
20240424,095100,82728820,5170,5150,5170,5140,394
20240424,095000,80698590,5160,5150,5160,5150,113
20240424,094900,80116630,5160,5160,5160,5160,0
20240424,094800,80116630,5160,5160,5160,5160,0
20240424,094700,80116630,5160,5160,5160,5150,117
20240424,094600,79512930,5150,5150,5150,5150,3
20240424,094500,79497480,5160,5160,5160,5160,1
20240424,094400,79492320,5160,5150,5160,5140,943
20240424,094300,74640910,5160,5180,5180,5160,91
20240424,094200,74171330,5170,5180,5180,5170,21
20240424,094100,74062720,5180,5190,5190,5180,12
20240424,094000,74000490,5190,5190,5200,5180,31
20240424,093900,73839670,5190,5200,5200,5160,974
20240424,093800,68805300,5210,5180,5210,5180,808
20240424,093700,64608650,5170,5170,5180,5170,158
20240424,093600,63791210,5170,5150,5170,5150,257
20240424,093500,62464110,5160,5140,5160,5140,402
20240424,093400,60393500,5140,5130,5140,5130,2
20240424,093300,60383230,5150,5150,5150,5150,0
20240424,093200,60383230,5150,5150,5150,5150,0
20240424,093100,60383230,5150,5150,5150,5150,0
20240424,093000,60383230,5150,5110,5150,5110,2685
20240424,092900,46628570,5120,5120,5120,5120,0
20240424,092800,46628570,5120,5120,5120,5120,0
20240424,092700,46628570,5120,5120,5120,5120,4
20240424,092600,46608090,5090,5090,5090,5090,23
20240424,092500,46491020,5120,5110,5120,5110,164
20240424,092400,45652340,5120,5120,5120,5120,0
20240424,092300,45652340,5120,5090,5120,5090,5
20240424,092200,45626830,5120,5120,5120,5120,0
20240424,092100,45626830,5120,5120,5120,5120,1
20240424,092000,45621710,5090,5090,5090,5090,6
20240424,091900,45591170,5130,5130,5130,5130,0
20240424,091800,45591170,5130,5130,5130,5130,0
20240424,091700,45591170,5130,5100,5130,5080,268
20240424,091600,44225960,5130,5130,5130,5130,0
20240424,091500,44225960,5130,5130,5130,5130,1
20240424,091400,44220830,5090,5100,5100,5090,400
20240424,091300,42183830,5140,5090,5140,5090,805
20240424,091200,38085880,5110,5110,5110,5110,0
20240424,091100,38085880,5110,5130,5130,5090,257
20240424,091000,36774100,5130,5120,5150,5110,186
20240424,090900,35821970,5120,5120,5120,5120,23
20240424,090800,35704210,5120,5120,5120,5120,570
20240424,090700,32785810,5130,5120,5150,5120,8
20240424,090600,32744790,5150,5120,5150,5120,207
20240424,090500,31684890,5150,5130,5150,5130,9
20240424,090400,31638680,5150,5150,5150,5140,69
20240424,090300,31283540,5150,5120,5150,5120,2438
20240424,090200,18778930,5120,5110,5120,5110,12
20240424,090100,18717580,5120,5120,5120,5120,0
20240424,090000,18717580,5120,5040,5120,5040,3696